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 (%)
Apr 30, 2019 4.520 4.530 4.357 4.425 598,698 -0.10(-2.12%)
Apr 29, 2019 4.415 4.559 4.377 4.520 757,354 +0.11(+2.39%)
Apr 26, 2019 4.290 4.434 4.271 4.415 402,114 +0.12(+2.90%)
Apr 25, 2019 4.396 4.425 4.281 4.290 748,147 -0.16(-3.66%)
Apr 24, 2019 4.357 4.496 4.357 4.453 499,491 +0.08(+1.75%)
Apr 23, 2019 4.262 4.396 4.185 4.377 912,754 +0.11(+2.70%)
Apr 22, 2019 4.204 4.362 4.185 4.262 856,979 +0.04(+0.91%)
Apr 18, 2019 4.243 4.271 4.137 4.223 742,936 -0.04(-0.90%)
Apr 17, 2019 4.281 4.338 4.233 4.262 420,638 +0.00(+0.00%)
Apr 16, 2019 4.252 4.310 4.223 4.262 276,119 +0.05(+1.14%)
Apr 15, 2019 4.243 4.290 4.166 4.214 346,760 -0.03(-0.68%)
Apr 12, 2019 4.319 4.444 4.243 4.243 553,416 -0.06(-1.34%)
Apr 11, 2019 4.310 4.357 4.271 4.300 271,696 -0.01(-0.22%)
Apr 10, 2019 4.319 4.357 4.271 4.310 457,567 +0.02(+0.45%)
Apr 09, 2019 4.405 4.405 4.290 4.290 559,453 -0.13(-3.03%)
Apr 08, 2019 4.444 4.501 4.377 4.425 622,537 -0.08(-1.70%)
Apr 05, 2019 4.549 4.559 4.453 4.501 900,816 -0.02(-0.42%)
Apr 04, 2019 4.472 4.587 4.463 4.520 446,713 +0.04(+0.85%)
Apr 03, 2019 4.597 4.626 4.444 4.482 402,742 -0.06(-1.27%)
Apr 02, 2019 4.626 4.650 4.511 4.539 565,307 -0.11(-2.27%)
Apr 01, 2019 4.520 4.654 4.511 4.645 825,221 +0.12(+2.75%)
Mar 29, 2019 4.559 4.597 4.444 4.520 397,938 +0.01(+0.21%)
Mar 28, 2019 4.434 4.606 4.434 4.511 624,517 +0.08(+1.73%)
Mar 27, 2019 4.329 4.492 4.319 4.434 987,856 +0.11(+2.43%)
Mar 26, 2019 4.357 4.439 4.319 4.329 705,354 +0.02(+0.44%)
Mar 25, 2019 4.329 4.405 4.195 4.310 610,884 -0.01(-0.22%)
Mar 22, 2019 4.568 4.606 4.271 4.319 692,919 -0.28(-6.04%)
Mar 21, 2019 4.606 4.760 4.578 4.597 948,441 -0.01(-0.21%)
Mar 20, 2019 4.674 4.702 4.583 4.606 552,857 -0.09(-1.84%)
Mar 19, 2019 4.846 4.865 4.683 4.693 425,926 -0.11(-2.20%)
Mar 18, 2019 4.769 4.836 4.721 4.798 1,234,205 +0.06(+1.21%)
Mar 15, 2019 4.721 4.769 4.674 4.741 2,316,415 +0.02(+0.41%)
Mar 14, 2019 4.798 4.827 4.674 4.721 762,802 -0.09(-1.79%)
Mar 13, 2019 4.741 4.808 4.702 4.808 777,338 +0.09(+1.83%)
Mar 12, 2019 4.827 4.894 4.559 4.721 623,922 -0.10(-1.99%)
Mar 11, 2019 4.769 4.942 4.741 4.817 790,540 +0.09(+1.82%)
Mar 08, 2019 4.635 4.769 4.607 4.731 689,056 +0.06(+1.23%)
Mar 07, 2019 4.654 4.721 4.549 4.674 718,258 +0.00(+0.00%)
Mar 06, 2019 4.798 4.798 4.664 4.674 883,506 -0.13(-2.79%)
Mar 05, 2019 4.808 4.855 4.683 4.808 667,793 -0.01(-0.20%)
Mar 04, 2019 5.152 5.152 4.808 4.817 877,184 -0.32(-6.16%)
Mar 01, 2019 5.152 5.286 5.018 5.133 932,872 -0.02(-0.37%)
Feb 28, 2019 5.277 5.277 5.114 5.152 667,326 -0.13(-2.54%)
Feb 27, 2019 5.832 5.914 5.117 5.286 1,223,213 -0.72(-11.96%)
Feb 26, 2019 5.832 6.072 5.832 6.005 993,301 +0.12(+2.12%)
Feb 25, 2019 5.976 6.024 5.842 5.880 465,569 -0.04(-0.65%)
Feb 22, 2019 5.813 5.938 5.813 5.918 552,790 +0.12(+2.15%)
Feb 21, 2019 5.880 5.918 5.722 5.794 645,582 -0.07(-1.14%)
Feb 20, 2019 5.851 6.053 5.851 5.861 909,254 +0.01(+0.16%)
Feb 19, 2019 5.775 5.938 5.737 5.851 1,050,984 +0.02(+0.33%)
Feb 15, 2019 5.670 5.890 5.641 5.832 966,391 +0.21(+3.75%)
Feb 14, 2019 5.602 5.708 5.440 5.622 423,145 -0.01(-0.17%)
Feb 13, 2019 5.564 5.688 5.545 5.631 596,332 +0.10(+1.72%)
Feb 12, 2019 5.564 5.593 5.460 5.536 956,277 +0.05(+0.87%)
Feb 11, 2019 5.374 5.517 5.340 5.488 416,171 +0.14(+2.67%)
Feb 08, 2019 5.212 5.364 5.155 5.345 444,887 +0.08(+1.45%)
Feb 07, 2019 5.221 5.431 5.169 5.269 811,944 +0.00(+0.00%)
Feb 06, 2019 5.145 5.288 5.098 5.269 573,623 +0.12(+2.41%)
Feb 05, 2019 5.031 5.221 5.021 5.145 762,724 +0.13(+2.66%)
Feb 04, 2019 4.869 5.050 4.850 5.012 411,635 +0.11(+2.33%)
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.