Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donnelley R.R. & Sons Company (NY: RRD )

10.84 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.180 1.200 1.120 1.170 598,000 -0.02(-1.68%)
Oct 29, 2020 1.240 1.240 1.180 1.190 522,708 -0.04(-3.25%)
Oct 28, 2020 1.250 1.290 1.200 1.230 545,498 -0.05(-3.91%)
Oct 27, 2020 1.270 1.320 1.230 1.280 673,676 +0.04(+3.23%)
Oct 26, 2020 1.220 1.260 1.210 1.240 209,121 -0.01(-0.80%)
Oct 23, 2020 1.240 1.270 1.215 1.250 198,600 +0.02(+1.63%)
Oct 22, 2020 1.250 1.260 1.200 1.230 259,610 +0.00(+0.00%)
Oct 21, 2020 1.230 1.270 1.230 1.230 252,288 +0.00(+0.00%)
Oct 20, 2020 1.270 1.294 1.230 1.230 172,912 -0.03(-2.38%)
Oct 19, 2020 1.300 1.300 1.240 1.260 217,843 -0.03(-2.33%)
Oct 16, 2020 1.240 1.300 1.240 1.290 211,400 +0.02(+1.57%)
Oct 15, 2020 1.240 1.280 1.220 1.270 341,713 -0.01(-0.78%)
Oct 14, 2020 1.260 1.290 1.210 1.280 356,285 +0.01(+0.79%)
Oct 13, 2020 1.320 1.320 1.250 1.270 524,026 -0.03(-2.31%)
Oct 12, 2020 1.400 1.420 1.250 1.300 956,392 -0.10(-7.14%)
Oct 09, 2020 1.460 1.470 1.390 1.400 576,600 -0.07(-4.76%)
Oct 08, 2020 1.470 1.490 1.440 1.470 267,814 +0.01(+0.68%)
Oct 07, 2020 1.470 1.490 1.430 1.460 271,636 +0.01(+0.69%)
Oct 06, 2020 1.440 1.490 1.430 1.450 491,269 +0.02(+1.40%)
Oct 05, 2020 1.460 1.480 1.410 1.430 291,567 -0.03(-2.05%)
Oct 02, 2020 1.430 1.470 1.400 1.460 214,900 -0.02(-1.35%)
Oct 01, 2020 1.470 1.510 1.410 1.480 783,473 +0.02(+1.37%)
Sep 30, 2020 1.510 1.580 1.440 1.460 472,801 -0.06(-3.95%)
Sep 29, 2020 1.460 1.570 1.430 1.520 791,167 +0.05(+3.40%)
Sep 28, 2020 1.410 1.550 1.410 1.470 656,186 +0.06(+4.26%)
Sep 25, 2020 1.380 1.420 1.310 1.410 424,700 +0.06(+4.44%)
Sep 24, 2020 1.380 1.440 1.330 1.350 766,658 -0.03(-2.17%)
Sep 23, 2020 1.330 1.397 1.300 1.380 599,938 +0.04(+2.99%)
Sep 22, 2020 1.350 1.440 1.310 1.340 725,795 -0.07(-4.96%)
Sep 21, 2020 1.460 1.470 1.280 1.410 904,536 -0.09(-6.00%)
Sep 18, 2020 1.620 1.625 1.440 1.500 2,064,400 -0.14(-8.54%)
Sep 17, 2020 1.380 1.680 1.360 1.640 2,147,434 +0.26(+18.84%)
Sep 16, 2020 1.420 1.450 1.320 1.380 1,342,571 +0.01(+0.73%)
Sep 15, 2020 1.250 1.480 1.220 1.370 4,984,638 +0.20(+17.09%)
Sep 14, 2020 1.170 1.188 1.110 1.170 382,874 +0.03(+2.63%)
Sep 11, 2020 1.140 1.160 1.120 1.140 219,800 +0.00(+0.00%)
Sep 10, 2020 1.140 1.180 1.130 1.140 339,301 +0.00(+0.00%)
Sep 09, 2020 1.170 1.170 1.110 1.140 291,702 -0.03(-2.56%)
Sep 08, 2020 1.140 1.210 1.117 1.170 400,769 +0.02(+1.74%)
Sep 04, 2020 1.210 1.220 1.100 1.150 828,600 -0.05(-4.17%)
Sep 03, 2020 1.260 1.330 1.180 1.200 1,194,630 -0.08(-6.25%)
Sep 02, 2020 1.290 1.310 1.250 1.280 351,873 -0.01(-0.78%)
Sep 01, 2020 1.310 1.310 1.280 1.290 222,539 -0.03(-2.27%)
Aug 31, 2020 1.350 1.350 1.280 1.320 443,008 -0.03(-2.22%)
Aug 28, 2020 1.360 1.360 1.300 1.350 379,800 +0.01(+0.75%)
Aug 27, 2020 1.310 1.370 1.310 1.340 470,287 +0.03(+2.29%)
Aug 26, 2020 1.330 1.340 1.290 1.310 183,044 -0.01(-0.76%)
Aug 25, 2020 1.300 1.320 1.270 1.320 124,113 +0.02(+1.54%)
Aug 24, 2020 1.310 1.310 1.250 1.300 155,072 +0.00(+0.00%)
Aug 21, 2020 1.300 1.320 1.260 1.300 429,300 +0.00(+0.00%)
Aug 20, 2020 1.330 1.350 1.300 1.300 438,299 -0.05(-3.70%)
Aug 19, 2020 1.370 1.420 1.340 1.350 345,003 -0.02(-1.46%)
Aug 18, 2020 1.320 1.380 1.280 1.370 484,444 +0.02(+1.48%)
Aug 17, 2020 1.350 1.360 1.290 1.350 550,449 +0.01(+0.75%)
Aug 14, 2020 1.360 1.370 1.320 1.340 239,400 +0.01(+0.75%)
Aug 13, 2020 1.340 1.380 1.310 1.330 216,689 -0.01(-0.75%)
Aug 12, 2020 1.390 1.390 1.290 1.340 611,813 -0.03(-2.19%)
Aug 11, 2020 1.300 1.410 1.300 1.370 1,139,004 +0.08(+6.20%)
Aug 10, 2020 1.320 1.400 1.270 1.290 1,024,600 -0.04(-3.01%)
Aug 07, 2020 1.260 1.380 1.230 1.330 998,900 +0.06(+4.72%)
Aug 06, 2020 1.380 1.495 1.250 1.270 2,234,166 -0.08(-5.93%)
Aug 05, 2020 1.180 1.350 1.180 1.350 1,733,243 +0.13(+10.66%)
Aug 04, 2020 1.130 1.260 1.130 1.220 1,734,845 +0.09(+7.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.