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 (%)
Nov 30, 2018 5.917 6.074 5.888 6.031 643,559 +0.08(+1.28%)
Nov 29, 2018 6.098 6.190 5.927 5.955 523,330 -0.18(-2.95%)
Nov 28, 2018 5.965 6.241 5.946 6.136 1,047,339 +0.19(+3.21%)
Nov 27, 2018 5.812 5.965 5.765 5.946 395,773 +0.10(+1.79%)
Nov 26, 2018 5.850 6.012 5.707 5.841 588,227 +0.10(+1.66%)
Nov 23, 2018 5.679 5.879 5.679 5.746 214,939 +0.03(+0.50%)
Nov 21, 2018 5.717 5.717 5.717 0 +0.12(+2.21%)
Nov 20, 2018 5.860 5.917 5.574 5.593 708,397 -0.35(-5.93%)
Nov 19, 2018 6.003 6.231 5.936 5.946 658,575 -0.09(-1.42%)
Nov 16, 2018 6.069 6.141 5.927 6.031 533,990 -0.09(-1.40%)
Nov 15, 2018 6.060 6.203 5.888 6.117 998,084 +0.02(+0.31%)
Nov 14, 2018 6.050 6.227 6.012 6.098 1,172,503 +0.13(+2.24%)
Nov 13, 2018 5.927 6.189 5.927 5.965 1,189,574 +0.07(+1.13%)
Nov 12, 2018 5.927 6.154 5.879 5.898 978,634 -0.03(-0.48%)
Nov 09, 2018 6.135 6.244 5.889 5.927 827,392 -0.20(-3.25%)
Nov 08, 2018 6.154 6.216 5.955 6.126 735,006 -0.03(-0.46%)
Nov 07, 2018 6.126 6.202 5.965 6.154 751,261 +0.04(+0.62%)
Nov 06, 2018 6.078 6.335 5.965 6.116 1,216,856 +0.02(+0.31%)
Nov 05, 2018 6.060 6.278 5.936 6.097 2,004,897 -0.01(-0.16%)
Nov 02, 2018 5.785 6.406 5.785 6.107 2,071,432 +0.30(+5.23%)
Nov 01, 2018 5.547 6.183 5.510 5.803 3,116,544 +0.24(+4.26%)
Oct 31, 2018 4.789 5.917 4.699 5.566 3,233,383 +1.01(+22.04%)
Oct 30, 2018 4.239 4.618 4.239 4.561 1,075,846 +0.31(+7.37%)
Oct 29, 2018 4.116 4.400 4.116 4.248 1,229,976 +0.20(+4.92%)
Oct 26, 2018 4.059 4.149 3.916 4.049 886,446 -0.09(-2.06%)
Oct 25, 2018 4.182 4.267 4.030 4.135 797,026 -0.04(-0.91%)
Oct 24, 2018 4.410 4.523 4.172 4.172 778,139 -0.24(-5.38%)
Oct 23, 2018 4.191 4.457 4.099 4.410 670,171 +0.16(+3.79%)
Oct 22, 2018 4.201 4.410 4.182 4.248 659,134 +0.05(+1.13%)
Oct 19, 2018 4.305 4.400 4.135 4.201 665,309 -0.08(-1.77%)
Oct 18, 2018 4.457 4.504 4.267 4.277 901,033 -0.21(-4.65%)
Oct 17, 2018 4.362 4.533 4.343 4.485 586,890 +0.10(+2.38%)
Oct 16, 2018 4.362 4.381 4.172 4.381 1,005,498 +0.04(+0.87%)
Oct 15, 2018 4.116 4.372 4.116 4.343 1,275,990 +0.23(+5.53%)
Oct 12, 2018 4.021 4.149 3.874 4.116 1,293,709 +0.11(+2.84%)
Oct 11, 2018 4.277 4.296 3.992 4.002 974,801 -0.28(-6.43%)
Oct 10, 2018 4.343 4.485 4.277 4.277 809,758 -0.09(-1.96%)
Oct 09, 2018 4.305 4.428 4.201 4.362 744,303 +0.07(+1.55%)
Oct 08, 2018 4.353 4.457 4.277 4.296 678,124 -0.09(-2.16%)
Oct 05, 2018 4.400 4.419 4.078 4.391 1,692,536 +0.02(+0.43%)
Oct 04, 2018 4.703 4.756 4.343 4.372 1,146,812 -0.36(-7.62%)
Oct 03, 2018 4.666 4.751 4.466 4.732 1,365,548 +0.09(+1.84%)
Oct 02, 2018 4.931 5.125 4.628 4.647 1,275,687 -0.31(-6.31%)
Oct 01, 2018 5.159 5.291 4.941 4.960 808,980 -0.16(-3.15%)
Sep 28, 2018 5.130 5.168 5.026 5.121 605,411 -0.02(-0.37%)
Sep 27, 2018 5.140 5.206 5.069 5.140 922,493 -0.01(-0.18%)
Sep 26, 2018 5.291 5.348 5.121 5.149 652,917 -0.12(-2.34%)
Sep 25, 2018 5.386 5.453 5.235 5.272 703,700 -0.11(-2.11%)
Sep 24, 2018 5.604 5.614 5.187 5.386 886,930 -0.22(-3.89%)
Sep 21, 2018 5.519 5.775 5.500 5.604 2,430,714 +0.09(+1.72%)
Sep 20, 2018 5.424 5.519 5.358 5.510 593,195 +0.12(+2.29%)
Sep 19, 2018 5.282 5.443 5.282 5.386 908,055 +0.12(+2.34%)
Sep 18, 2018 5.083 5.272 5.020 5.263 927,679 +0.15(+2.97%)
Sep 17, 2018 4.836 5.140 4.817 5.111 796,323 +0.25(+5.07%)
Sep 14, 2018 4.865 4.936 4.789 4.865 964,587 -0.02(-0.39%)
Sep 13, 2018 4.922 4.922 4.803 4.884 1,067,232 -0.04(-0.77%)
Sep 12, 2018 5.102 5.159 4.884 4.922 995,714 -0.18(-3.53%)
Sep 11, 2018 5.187 5.225 5.016 5.102 950,737 -0.11(-2.18%)
Sep 10, 2018 5.140 5.282 5.102 5.216 840,285 +0.08(+1.48%)
Sep 07, 2018 5.329 5.329 5.125 5.140 1,270,509 -0.22(-4.07%)
Sep 06, 2018 5.348 5.531 5.282 5.358 1,647,261 -0.01(-0.18%)
Sep 05, 2018 5.282 5.633 5.272 5.367 1,958,214 +0.09(+1.80%)
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.