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, 2018 8.130 8.166 7.788 7.797 777,587 -0.32(-3.98%)
Apr 27, 2018 8.305 8.333 8.111 8.120 492,589 -0.16(-1.90%)
Apr 26, 2018 8.609 8.642 8.226 8.277 767,822 -0.28(-3.24%)
Apr 25, 2018 8.480 8.600 8.406 8.554 787,970 +0.05(+0.54%)
Apr 24, 2018 8.582 8.702 8.471 8.508 882,415 -0.03(-0.32%)
Apr 23, 2018 8.572 8.628 8.453 8.536 657,690 -0.03(-0.32%)
Apr 20, 2018 8.656 8.720 8.536 8.563 434,753 -0.09(-1.07%)
Apr 19, 2018 8.656 8.729 8.499 8.656 505,105 -0.03(-0.32%)
Apr 18, 2018 8.591 8.822 8.572 8.683 686,856 +0.09(+1.07%)
Apr 17, 2018 8.443 8.665 8.416 8.591 801,830 +0.23(+2.76%)
Apr 16, 2018 8.314 8.462 8.213 8.360 799,311 +0.15(+1.80%)
Apr 13, 2018 8.286 8.342 8.166 8.213 637,673 -0.07(-0.89%)
Apr 12, 2018 8.286 8.351 8.166 8.286 671,652 +0.06(+0.67%)
Apr 11, 2018 8.074 8.286 8.074 8.231 583,646 +0.10(+1.25%)
Apr 10, 2018 8.037 8.268 7.945 8.130 724,046 +0.24(+3.04%)
Apr 09, 2018 8.046 8.111 7.880 7.890 555,149 -0.06(-0.81%)
Apr 06, 2018 7.880 8.176 7.880 7.954 694,627 -0.02(-0.23%)
Apr 05, 2018 8.046 8.065 7.811 7.973 526,802 -0.01(-0.12%)
Apr 04, 2018 7.382 8.000 7.336 7.982 1,456,921 +0.45(+6.00%)
Apr 03, 2018 7.530 7.668 7.433 7.530 2,040,946 +0.07(+0.99%)
Apr 02, 2018 7.963 8.005 7.437 7.456 1,096,397 -0.60(-7.45%)
Mar 29, 2018 8.056 8.056 8.056 0 +0.11(+1.39%)
Mar 28, 2018 7.927 8.056 7.890 7.945 893,308 +0.02(+0.23%)
Mar 27, 2018 8.046 8.166 7.903 7.927 674,642 -0.07(-0.92%)
Mar 26, 2018 8.074 8.120 7.816 8.000 943,192 +0.12(+1.52%)
Mar 23, 2018 8.259 8.360 7.880 7.880 858,744 -0.32(-3.94%)
Mar 22, 2018 8.286 8.448 8.194 8.203 1,034,854 -0.18(-2.09%)
Mar 21, 2018 8.231 8.425 8.194 8.379 776,205 +0.11(+1.34%)
Mar 20, 2018 8.176 8.333 8.120 8.268 965,655 +0.12(+1.47%)
Mar 19, 2018 8.194 8.379 8.120 8.148 1,315,106 -0.10(-1.23%)
Mar 16, 2018 7.991 8.286 7.825 8.250 7,396,178 +0.26(+3.23%)
Mar 15, 2018 7.807 8.060 7.640 7.991 1,399,856 +0.21(+2.73%)
Mar 14, 2018 7.714 7.890 7.613 7.779 1,479,254 +0.13(+1.69%)
Mar 13, 2018 7.585 7.677 7.511 7.650 1,185,392 +0.14(+1.84%)
Mar 12, 2018 7.474 7.696 7.382 7.511 1,560,230 +0.05(+0.62%)
Mar 09, 2018 7.576 7.604 7.410 7.465 1,267,182 -0.04(-0.49%)
Mar 08, 2018 7.493 7.585 7.437 7.502 1,007,356 +0.05(+0.62%)
Mar 07, 2018 7.530 7.456 1,756,166 +0.15(+2.02%)
Mar 06, 2018 6.810 7.318 6.736 7.308 1,922,557 +0.54(+7.90%)
Mar 05, 2018 6.745 6.884 6.672 6.773 1,291,334 +0.03(+0.41%)
Mar 02, 2018 6.589 6.773 6.422 6.745 1,709,044 +0.11(+1.67%)
Mar 01, 2018 6.976 7.004 6.598 6.635 1,735,973 -0.32(-4.64%)
Feb 28, 2018 7.253 7.253 6.644 6.958 2,897,574 +0.52(+8.02%)
Feb 27, 2018 6.718 6.939 6.441 6.441 1,159,143 -0.24(-3.59%)
Feb 26, 2018 6.727 6.782 6.515 6.681 1,010,853 +0.00(+0.00%)
Feb 23, 2018 6.524 6.736 6.505 6.681 829,526 +0.22(+3.43%)
Feb 22, 2018 6.459 1,194,073 +0.03(+0.43%)
Feb 21, 2018 6.173 6.662 6.173 6.432 919,532 +0.32(+5.29%)
Feb 20, 2018 6.302 6.385 6.081 6.109 1,444,065 -0.26(-4.06%)
Feb 16, 2018 6.367 6.367 6.367 0 -0.13(-1.99%)
Feb 15, 2018 6.432 6.515 6.316 6.496 935,309 +0.13(+2.03%)
Feb 14, 2018 6.109 6.386 6.016 6.367 909,943 +0.24(+3.92%)
Feb 13, 2018 6.100 6.172 6.055 6.127 661,195 -0.03(-0.44%)
Feb 12, 2018 6.172 6.326 6.010 6.154 1,095,334 +0.00(+0.00%)
Feb 09, 2018 6.353 6.362 5.883 6.154 1,717,220 -0.10(-1.59%)
Feb 08, 2018 6.733 6.733 6.254 6.254 1,565,076 -0.48(-7.11%)
Feb 07, 2018 6.760 6.823 6.534 6.733 1,027,529 -0.02(-0.27%)
Feb 06, 2018 6.290 6.796 6.273 6.751 1,458,292 +0.17(+2.61%)
Feb 05, 2018 6.796 6.934 6.462 6.579 778,391 -0.29(-4.21%)
Feb 02, 2018 7.266 7.266 6.796 6.868 1,162,539 -0.48(-6.52%)
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.