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 )

N/A 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 (%)
Mar 31, 2020 0.8901 0.9825 0.8900 0.9585 712,680 +0.08(+8.92%)
Mar 30, 2020 1.000 1.000 0.8235 0.8800 920,818 -0.08(-8.74%)
Mar 27, 2020 1.040 1.040 0.9503 0.9643 811,800 -0.09(-8.16%)
Mar 26, 2020 0.9700 1.050 0.9300 1.050 1,060,658 +0.08(+8.00%)
Mar 25, 2020 0.9600 1.050 0.9000 0.9722 1,561,840 +0.03(+3.38%)
Mar 24, 2020 0.8800 0.9404 0.8710 0.9404 1,252,851 +0.11(+13.63%)
Mar 23, 2020 1.040 1.040 0.7200 0.8276 5,986,638 -0.18(-18.06%)
Mar 20, 2020 1.150 1.175 1.010 1.010 3,050,800 -0.13(-11.40%)
Mar 19, 2020 1.220 1.260 1.070 1.140 3,219,132 -0.10(-8.06%)
Mar 18, 2020 1.630 1.630 1.190 1.240 2,951,592 -0.50(-28.74%)
Mar 17, 2020 1.630 1.850 1.475 1.740 3,338,635 +0.14(+8.75%)
Mar 16, 2020 1.410 1.630 1.400 1.600 718,088 -0.10(-5.88%)
Mar 13, 2020 1.420 1.730 1.400 1.700 846,900 +0.40(+30.77%)
Mar 12, 2020 1.370 1.470 1.300 1.300 790,651 -0.14(-9.72%)
Mar 11, 2020 1.500 1.550 1.430 1.440 703,967 -0.13(-8.28%)
Mar 10, 2020 1.530 1.570 1.430 1.570 712,656 +0.10(+6.80%)
Mar 09, 2020 1.540 1.550 1.430 1.470 660,906 -0.12(-7.55%)
Mar 06, 2020 1.740 1.750 1.540 1.590 1,410,700 -0.17(-9.66%)
Mar 05, 2020 1.930 1.930 1.750 1.760 1,245,804 -0.23(-11.56%)
Mar 04, 2020 1.880 2.020 1.780 1.990 907,204 +0.16(+8.74%)
Mar 03, 2020 1.880 1.960 1.780 1.830 972,094 -0.05(-2.66%)
Mar 02, 2020 1.930 1.970 1.800 1.880 1,190,126 -0.02(-1.05%)
Feb 28, 2020 1.970 2.050 1.820 1.900 1,429,600 -0.10(-5.00%)
Feb 27, 2020 2.140 2.200 1.990 2.000 2,075,675 -0.21(-9.50%)
Feb 26, 2020 2.360 2.460 2.200 2.210 902,369 -0.15(-6.36%)
Feb 25, 2020 2.630 2.630 2.310 2.360 1,099,826 -0.28(-10.61%)
Feb 24, 2020 2.440 2.705 2.350 2.640 899,091 +0.11(+4.35%)
Feb 21, 2020 2.600 2.640 2.450 2.530 944,100 -0.08(-3.07%)
Feb 20, 2020 2.770 2.850 2.600 2.610 473,717 -0.17(-6.12%)
Feb 19, 2020 2.840 2.910 2.770 2.780 663,811 -0.03(-1.07%)
Feb 18, 2020 2.730 2.850 2.680 2.810 591,295 +0.06(+2.18%)
Feb 14, 2020 3.020 3.030 2.740 2.750 1,047,500 -0.28(-9.24%)
Feb 13, 2020 3.090 3.090 2.900 3.030 669,239 -0.06(-1.94%)
Feb 12, 2020 2.820 3.120 2.790 3.090 1,378,966 +0.34(+12.36%)
Feb 11, 2020 2.650 2.815 2.610 2.750 859,281 +0.12(+4.56%)
Feb 10, 2020 2.570 2.680 2.500 2.630 975,072 +0.04(+1.54%)
Feb 07, 2020 2.650 2.677 2.535 2.590 444,400 -0.10(-3.72%)
Feb 06, 2020 2.730 2.740 2.560 2.690 790,496 +0.00(+0.00%)
Feb 05, 2020 2.500 2.730 2.500 2.690 501,012 +0.20(+8.03%)
Feb 04, 2020 2.450 2.540 2.400 2.490 686,069 +0.10(+4.18%)
Feb 03, 2020 2.440 2.470 2.360 2.390 671,044 -0.01(-0.42%)
Jan 31, 2020 2.600 2.640 2.390 2.400 642,400 -0.19(-7.34%)
Jan 30, 2020 2.640 2.710 2.540 2.590 619,318 -0.11(-4.07%)
Jan 29, 2020 2.890 2.960 2.690 2.700 923,338 -0.16(-5.59%)
Jan 28, 2020 3.090 3.150 2.850 2.860 1,155,758 -0.20(-6.54%)
Jan 27, 2020 3.140 3.195 3.050 3.060 447,600 -0.06(-1.92%)
Jan 24, 2020 3.210 3.230 3.100 3.120 451,800 -0.08(-2.50%)
Jan 23, 2020 3.150 3.240 3.070 3.200 563,070 +0.04(+1.27%)
Jan 22, 2020 3.390 3.420 3.130 3.160 610,330 -0.22(-6.51%)
Jan 21, 2020 3.430 3.430 3.300 3.380 721,495 -0.06(-1.74%)
Jan 17, 2020 3.480 3.600 3.410 3.440 489,600 -0.02(-0.58%)
Jan 16, 2020 3.360 3.550 3.360 3.460 524,302 +0.14(+4.22%)
Jan 15, 2020 3.510 3.590 3.290 3.320 888,395 -0.19(-5.41%)
Jan 14, 2020 3.630 3.670 3.485 3.510 375,721 -0.11(-3.04%)
Jan 13, 2020 3.600 3.690 3.390 3.620 671,153 +0.01(+0.28%)
Jan 10, 2020 3.790 3.820 3.580 3.610 461,700 -0.19(-5.00%)
Jan 09, 2020 3.910 3.910 3.750 3.800 665,621 -0.10(-2.56%)
Jan 08, 2020 3.970 4.000 3.810 3.900 349,847 -0.07(-1.76%)
Jan 07, 2020 4.010 4.050 3.910 3.970 211,790 -0.07(-1.73%)
Jan 06, 2020 3.920 4.050 3.875 4.040 553,819 +0.07(+1.76%)
Jan 03, 2020 4.000 4.030 3.910 3.970 391,700 -0.10(-2.46%)
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.