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 )

N/A 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 (%)
Jul 31, 2018 5.800 5.950 5.720 5.900 1,401,758 +0.18(+3.15%)
Jul 30, 2018 5.420 5.740 5.400 5.720 1,003,288 +0.30(+5.54%)
Jul 27, 2018 5.490 5.500 5.330 5.420 657,044 -0.06(-1.09%)
Jul 26, 2018 5.560 5.680 5.400 5.480 812,126 -0.05(-0.90%)
Jul 25, 2018 5.490 5.560 5.434 5.530 755,670 +0.05(+0.91%)
Jul 24, 2018 5.400 5.540 5.370 5.480 822,457 +0.11(+2.05%)
Jul 23, 2018 5.470 5.500 5.220 5.370 912,358 -0.14(-2.54%)
Jul 20, 2018 5.620 5.720 5.490 5.510 535,954 -0.13(-2.30%)
Jul 19, 2018 5.590 5.710 5.550 5.640 715,332 +0.05(+0.89%)
Jul 18, 2018 5.500 5.670 5.460 5.590 833,066 +0.09(+1.64%)
Jul 17, 2018 5.590 5.620 5.400 5.500 696,823 -0.08(-1.43%)
Jul 16, 2018 5.660 5.660 5.450 5.580 1,413,310 -0.05(-0.89%)
Jul 13, 2018 5.630 712,858 +0.04(+0.72%)
Jul 12, 2018 5.700 5.700 5.460 5.590 973,503 -0.07(-1.24%)
Jul 11, 2018 5.600 5.760 5.590 5.660 719,672 +0.01(+0.18%)
Jul 10, 2018 5.750 5.810 5.520 5.650 1,629,019 -0.10(-1.74%)
Jul 09, 2018 5.800 5.870 5.710 5.750 984,896 -0.04(-0.69%)
Jul 06, 2018 6.140 6.230 5.730 5.790 1,417,128 -0.36(-5.85%)
Jul 05, 2018 6.040 6.165 5.780 6.150 851,232 +0.12(+1.99%)
Jul 03, 2018 6.030 6.030 6.030 0 +0.12(+2.03%)
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.