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 (%)
Jan 31, 2019 4.878 4.993 4.812 4.859 508,649 -0.04(-0.78%)
Jan 30, 2019 4.869 4.964 4.755 4.898 467,621 +0.05(+0.98%)
Jan 29, 2019 4.917 5.021 4.793 4.850 823,483 -0.07(-1.36%)
Jan 28, 2019 4.716 5.002 4.688 4.917 510,562 +0.14(+2.99%)
Jan 25, 2019 4.736 4.945 4.726 4.774 525,384 +0.10(+2.04%)
Jan 24, 2019 4.659 4.736 4.574 4.678 377,158 +0.03(+0.61%)
Jan 23, 2019 4.736 4.898 4.621 4.650 827,667 -0.06(-1.21%)
Jan 22, 2019 4.669 4.869 4.612 4.707 934,260 -0.01(-0.20%)
Jan 18, 2019 4.793 4.859 4.678 4.716 692,152 -0.06(-1.20%)
Jan 17, 2019 4.726 4.898 4.697 4.774 969,354 +0.01(+0.20%)
Jan 16, 2019 4.850 5.031 4.707 4.764 873,637 -0.06(-1.19%)
Jan 15, 2019 4.945 5.002 4.745 4.821 735,869 -0.13(-2.69%)
Jan 14, 2019 4.888 5.136 4.798 4.955 867,548 +0.01(+0.19%)
Jan 11, 2019 4.859 5.079 4.783 4.945 712,092 +0.05(+0.97%)
Jan 10, 2019 4.726 4.907 4.659 4.898 994,895 +0.12(+2.59%)
Jan 09, 2019 4.431 4.783 4.364 4.774 844,010 +0.38(+8.68%)
Jan 08, 2019 4.402 4.497 4.202 4.393 1,094,915 +0.14(+3.36%)
Jan 07, 2019 4.088 4.345 4.021 4.250 1,033,948 +0.13(+3.24%)
Jan 04, 2019 3.916 4.164 3.888 4.116 896,806 +0.27(+6.93%)
Jan 03, 2019 4.030 4.050 3.764 3.849 1,492,941 -0.22(-5.39%)
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.