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 31, 2019 4.371 4.410 4.234 4.283 1,035,252 -0.12(-2.68%)
Oct 30, 2019 4.460 4.597 4.243 4.401 1,386,730 +0.05(+1.13%)
Oct 29, 2019 4.381 4.499 4.302 4.352 1,397,240 -0.10(-2.21%)
Oct 28, 2019 4.568 4.627 4.155 4.450 1,762,806 -0.12(-2.58%)
Oct 25, 2019 4.735 4.744 4.450 4.568 1,210,343 -0.14(-2.92%)
Oct 24, 2019 4.568 4.744 4.519 4.705 1,315,327 +0.17(+3.68%)
Oct 23, 2019 4.401 4.666 4.332 4.538 1,405,254 +0.15(+3.36%)
Oct 22, 2019 4.283 4.514 4.175 4.391 944,914 +0.12(+2.76%)
Oct 21, 2019 4.175 4.410 4.175 4.273 652,658 +0.15(+3.57%)
Oct 18, 2019 4.076 4.175 4.037 4.126 706,924 +0.02(+0.48%)
Oct 17, 2019 4.116 4.175 4.008 4.106 772,490 +0.03(+0.72%)
Oct 16, 2019 4.047 4.194 3.949 4.076 737,433 +0.03(+0.73%)
Oct 15, 2019 3.988 4.086 3.919 4.047 1,478,238 +0.06(+1.48%)
Oct 14, 2019 3.851 3.998 3.713 3.988 667,796 +0.14(+3.57%)
Oct 11, 2019 3.959 4.145 3.811 3.851 2,638,851 -0.03(-0.76%)
Oct 10, 2019 3.634 4.008 3.625 3.880 1,735,515 +0.24(+6.47%)
Oct 09, 2019 3.644 3.684 3.512 3.644 533,886 +0.04(+1.09%)
Oct 08, 2019 3.526 3.762 3.497 3.605 1,058,560 +0.04(+1.10%)
Oct 07, 2019 3.477 3.585 3.409 3.566 926,048 +0.09(+2.54%)
Oct 04, 2019 3.389 3.487 3.340 3.477 1,103,958 +0.06(+1.72%)
Oct 03, 2019 3.526 3.634 3.292 3.418 910,544 -0.17(-4.66%)
Oct 02, 2019 3.713 3.713 3.281 3.585 1,429,338 -0.14(-3.69%)
Oct 01, 2019 3.703 3.880 3.625 3.723 1,456,783 +0.02(+0.53%)
Sep 30, 2019 3.487 3.743 3.413 3.703 1,216,061 +0.26(+7.41%)
Sep 27, 2019 3.625 3.831 3.350 3.448 1,732,493 -0.15(-4.10%)
Sep 26, 2019 3.625 3.772 3.497 3.595 1,938,720 -0.05(-1.35%)
Sep 25, 2019 2.986 3.718 2.986 3.644 3,562,551 +0.66(+22.04%)
Sep 24, 2019 2.927 3.025 2.908 2.986 1,001,101 +0.07(+2.36%)
Sep 23, 2019 2.937 2.957 2.819 2.917 1,647,908 +0.00(+0.00%)
Sep 20, 2019 2.986 3.094 2.898 2.917 2,374,772 -0.08(-2.62%)
Sep 19, 2019 3.065 3.114 2.976 2.996 1,326,864 -0.07(-2.24%)
Sep 18, 2019 3.173 3.281 3.035 3.065 1,463,546 -0.11(-3.41%)
Sep 17, 2019 3.418 3.418 3.143 3.173 1,075,228 -0.29(-8.50%)
Sep 16, 2019 3.409 3.487 3.310 3.467 1,922,968 +0.02(+0.57%)
Sep 13, 2019 3.477 3.595 3.399 3.448 1,505,980 -0.03(-0.85%)
Sep 12, 2019 3.615 3.684 3.232 3.477 2,443,403 +0.05(+1.43%)
Sep 11, 2019 3.055 3.428 3.016 3.428 3,591,137 +0.40(+13.31%)
Sep 10, 2019 2.760 3.060 2.750 3.025 2,020,454 +0.28(+10.00%)
Sep 09, 2019 2.711 2.770 2.603 2.750 1,462,196 +0.06(+2.19%)
Sep 06, 2019 2.466 2.731 2.466 2.691 1,507,609 +0.25(+10.04%)
Sep 05, 2019 2.377 2.510 2.357 2.446 875,829 +0.11(+4.62%)
Sep 04, 2019 2.367 2.436 2.328 2.338 769,824 -0.01(-0.42%)
Sep 03, 2019 2.456 2.574 2.348 2.348 1,527,933 -0.03(-1.24%)
Aug 30, 2019 2.416 2.485 2.357 2.377 1,221,337 +0.09(+3.86%)
Aug 29, 2019 2.279 2.348 2.259 2.289 1,041,382 +0.10(+4.48%)
Aug 28, 2019 2.181 2.249 2.112 2.190 942,146 -0.01(-0.45%)
Aug 27, 2019 2.141 2.279 2.092 2.200 1,665,547 +0.12(+5.66%)
Aug 26, 2019 2.151 2.181 2.073 2.082 1,052,172 -0.05(-2.30%)
Aug 23, 2019 2.200 2.289 2.132 2.132 1,162,902 -0.06(-2.69%)
Aug 22, 2019 2.063 2.210 2.063 2.190 1,349,511 +0.13(+6.19%)
Aug 21, 2019 2.004 2.082 1.945 2.063 1,213,537 +0.07(+3.45%)
Aug 20, 2019 1.896 2.004 1.837 1.994 831,734 +0.09(+4.64%)
Aug 19, 2019 1.945 1.974 1.896 1.906 814,813 -0.01(-0.51%)
Aug 16, 2019 1.837 1.920 1.817 1.915 1,054,074 +0.09(+4.84%)
Aug 15, 2019 1.729 1.827 1.645 1.827 847,781 +0.12(+6.90%)
Aug 14, 2019 1.827 1.837 1.680 1.709 713,283 -0.16(-8.42%)
Aug 13, 2019 1.837 1.934 1.837 1.866 379,428 +0.00(+0.00%)
Aug 12, 2019 1.837 1.866 1.770 1.866 305,246 +0.02(+1.05%)
Aug 09, 2019 1.944 1.944 1.828 1.847 527,809 -0.09(-4.50%)
Aug 08, 2019 1.876 1.944 1.876 1.934 358,042 +0.06(+3.09%)
Aug 07, 2019 1.944 1.979 1.818 1.876 548,784 -0.11(-5.37%)
Aug 06, 2019 1.934 1.992 1.934 1.982 735,657 +0.05(+2.50%)
Aug 05, 2019 1.982 1.982 1.898 1.934 978,591 -0.08(-3.85%)
Aug 02, 2019 2.050 2.060 1.973 2.011 659,141 -0.04(-1.89%)
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.