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 29, 2019 3.882 4.060 3.813 3.931 254,672 +0.02(+0.51%)
Nov 27, 2019 3.783 3.941 3.753 3.912 614,263 +0.16(+4.22%)
Nov 26, 2019 3.644 3.872 3.565 3.753 1,048,054 +0.12(+3.27%)
Nov 25, 2019 3.357 3.644 3.327 3.634 619,752 +0.29(+8.58%)
Nov 22, 2019 3.179 3.367 3.119 3.347 596,087 +0.20(+6.29%)
Nov 21, 2019 3.248 3.347 3.119 3.149 1,549,378 -0.08(-2.45%)
Nov 20, 2019 3.466 3.516 3.149 3.228 1,097,917 -0.25(-7.12%)
Nov 19, 2019 3.516 3.575 3.367 3.476 705,316 -0.09(-2.50%)
Nov 18, 2019 3.634 3.674 3.545 3.565 316,553 -0.13(-3.49%)
Nov 15, 2019 3.704 3.724 3.595 3.694 370,699 +0.00(+0.00%)
Nov 14, 2019 3.644 3.793 3.613 3.694 413,075 +0.05(+1.36%)
Nov 13, 2019 3.634 3.684 3.546 3.644 386,379 -0.02(-0.54%)
Nov 12, 2019 3.693 3.738 3.625 3.664 431,533 -0.02(-0.53%)
Nov 11, 2019 3.792 3.860 3.625 3.684 804,916 -0.16(-4.09%)
Nov 08, 2019 3.762 3.870 3.644 3.841 969,679 +0.08(+2.09%)
Nov 07, 2019 3.860 3.959 3.762 3.762 910,375 -0.08(-2.05%)
Nov 06, 2019 4.145 4.165 3.806 3.841 979,692 -0.31(-7.56%)
Nov 05, 2019 4.175 4.460 4.126 4.155 1,141,306 -0.04(-0.94%)
Nov 04, 2019 4.234 4.371 4.185 4.194 805,370 -0.07(-1.61%)
Nov 01, 2019 4.293 4.361 4.175 4.263 864,516 -0.02(-0.46%)
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%)
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.