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 (%)
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 -0.03(-0.98%)
Feb 12, 2020 2.793 3.090 2.763 3.060 1,392,485 +0.34(+12.36%)
Feb 11, 2020 2.624 2.788 2.585 2.723 867,705 +0.12(+4.56%)
Feb 10, 2020 2.545 2.654 2.476 2.604 984,631 +0.04(+1.54%)
Feb 07, 2020 2.624 2.651 2.510 2.565 448,756 -0.10(-3.72%)
Feb 06, 2020 2.704 2.713 2.535 2.664 798,246 +0.00(+0.00%)
Feb 05, 2020 2.476 2.704 2.476 2.664 505,923 +0.20(+8.03%)
Feb 04, 2020 2.426 2.515 2.377 2.466 692,795 +0.10(+4.18%)
Feb 03, 2020 2.416 2.446 2.337 2.367 677,622 -0.01(-0.42%)
Jan 31, 2020 2.575 2.614 2.367 2.377 648,698 -0.19(-7.34%)
Jan 30, 2020 2.614 2.684 2.515 2.565 625,389 -0.11(-4.07%)
Jan 29, 2020 2.862 2.931 2.664 2.674 932,390 -0.16(-5.59%)
Jan 28, 2020 3.060 3.119 2.822 2.832 1,167,089 -0.20(-6.54%)
Jan 27, 2020 3.110 3.164 3.020 3.030 451,988 -0.06(-1.92%)
Jan 24, 2020 3.179 3.199 3.070 3.090 456,229 -0.08(-2.50%)
Jan 23, 2020 3.119 3.209 3.040 3.169 568,590 +0.04(+1.27%)
Jan 22, 2020 3.357 3.387 3.100 3.129 616,313 -0.22(-6.51%)
Jan 21, 2020 3.397 3.397 3.268 3.347 728,568 -0.06(-1.74%)
Jan 17, 2020 3.446 3.565 3.377 3.407 494,400 -0.02(-0.58%)
Jan 16, 2020 3.327 3.516 3.327 3.426 529,442 +0.14(+4.22%)
Jan 15, 2020 3.476 3.555 3.258 3.288 897,104 -0.19(-5.41%)
Jan 14, 2020 3.595 3.634 3.451 3.476 379,404 -0.11(-3.04%)
Jan 13, 2020 3.565 3.654 3.357 3.585 677,732 +0.01(+0.28%)
Jan 10, 2020 3.753 3.783 3.545 3.575 466,226 -0.19(-5.00%)
Jan 09, 2020 3.872 3.872 3.714 3.763 672,146 -0.10(-2.56%)
Jan 08, 2020 3.931 3.961 3.773 3.862 353,276 -0.07(-1.76%)
Jan 07, 2020 3.971 4.011 3.872 3.931 213,866 -0.07(-1.73%)
Jan 06, 2020 3.882 4.011 3.837 4.001 559,248 +0.07(+1.76%)
Jan 03, 2020 3.961 3.991 3.872 3.931 395,540 -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.