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, 2021 4.280 4.565 4.270 4.330 1,618,800 -0.07(-1.59%)
Apr 29, 2021 4.690 4.720 4.030 4.400 5,253,985 -0.19(-4.14%)
Apr 28, 2021 5.000 5.190 4.540 4.590 5,479,572 -1.32(-22.34%)
Apr 27, 2021 5.510 6.120 5.390 5.910 2,738,698 +0.37(+6.68%)
Apr 26, 2021 6.050 6.090 5.450 5.540 1,838,589 -0.51(-8.43%)
Apr 23, 2021 5.650 6.160 5.590 6.050 2,437,900 +0.34(+5.95%)
Apr 22, 2021 5.610 5.760 5.510 5.710 2,349,232 +0.16(+2.88%)
Apr 21, 2021 5.300 5.670 5.290 5.550 2,298,379 +0.34(+6.53%)
Apr 20, 2021 4.930 5.240 4.900 5.210 2,020,724 +0.23(+4.62%)
Apr 19, 2021 4.750 5.300 4.750 4.980 3,937,121 +0.30(+6.41%)
Apr 16, 2021 4.550 4.710 4.455 4.680 695,700 +0.15(+3.31%)
Apr 15, 2021 4.640 4.680 4.410 4.530 610,887 +0.01(+0.22%)
Apr 14, 2021 4.280 4.580 4.220 4.520 1,085,395 +0.24(+5.61%)
Apr 13, 2021 4.230 4.330 4.110 4.280 745,886 +0.27(+6.73%)
Apr 12, 2021 4.000 4.070 3.940 4.010 388,554 +0.01(+0.25%)
Apr 09, 2021 4.130 4.140 3.980 4.000 429,200 -0.11(-2.68%)
Apr 08, 2021 4.190 4.190 4.020 4.110 606,347 -0.04(-0.96%)
Apr 07, 2021 4.200 4.270 4.090 4.150 296,010 -0.10(-2.35%)
Apr 06, 2021 4.260 4.320 4.220 4.250 301,706 -0.03(-0.70%)
Apr 05, 2021 4.230 4.370 4.230 4.280 708,204 +0.09(+2.15%)
Apr 01, 2021 4.090 4.300 4.040 4.190 627,200 +0.13(+3.20%)
Mar 31, 2021 3.990 4.080 3.955 4.060 446,668 +0.07(+1.75%)
Mar 30, 2021 4.000 4.070 3.910 3.990 491,459 +0.01(+0.25%)
Mar 29, 2021 4.120 4.160 3.980 3.980 482,021 -0.11(-2.69%)
Mar 26, 2021 4.180 4.190 3.950 4.090 845,200 -0.07(-1.68%)
Mar 25, 2021 3.760 4.160 3.710 4.160 1,284,401 +0.36(+9.47%)
Mar 24, 2021 3.930 4.100 3.760 3.800 1,143,774 -0.04(-1.04%)
Mar 23, 2021 4.120 4.190 3.790 3.840 1,915,415 -0.29(-7.02%)
Mar 22, 2021 4.440 4.570 4.090 4.130 1,082,202 -0.25(-5.71%)
Mar 19, 2021 4.500 4.530 4.380 4.380 5,667,800 -0.09(-2.01%)
Mar 18, 2021 4.500 4.590 4.430 4.470 1,021,909 -0.07(-1.54%)
Mar 17, 2021 4.360 4.630 4.270 4.540 1,498,578 +0.17(+3.89%)
Mar 16, 2021 4.600 4.630 4.230 4.370 1,247,716 -0.24(-5.21%)
Mar 15, 2021 4.550 4.610 4.320 4.610 1,756,349 +0.12(+2.67%)
Mar 12, 2021 4.370 4.570 4.204 4.490 1,991,100 +0.13(+2.98%)
Mar 11, 2021 4.300 4.460 4.130 4.360 1,741,950 +0.16(+3.81%)
Mar 10, 2021 4.080 4.290 4.020 4.200 852,338 +0.10(+2.44%)
Mar 09, 2021 4.320 4.320 4.030 4.100 854,367 -0.14(-3.30%)
Mar 08, 2021 4.080 4.370 3.930 4.240 1,758,873 +0.22(+5.47%)
Mar 05, 2021 3.960 4.090 3.750 4.020 1,523,200 +0.15(+3.88%)
Mar 04, 2021 4.100 4.180 3.600 3.870 2,353,098 -0.20(-4.91%)
Mar 03, 2021 4.520 4.640 3.800 4.070 3,948,705 -0.45(-9.96%)
Mar 02, 2021 3.890 4.700 3.880 4.520 4,287,821 +0.64(+16.49%)
Mar 01, 2021 3.570 4.010 3.560 3.880 4,730,549 +0.48(+14.12%)
Feb 26, 2021 3.530 3.760 3.270 3.400 6,343,100 +0.00(+0.00%)
Feb 25, 2021 3.010 3.670 3.010 3.400 8,473,970 +0.23(+7.26%)
Feb 24, 2021 3.160 3.500 2.980 3.170 30,254,572 +0.77(+32.08%)
Feb 23, 2021 2.680 2.720 2.190 2.400 1,902,393 -0.33(-12.09%)
Feb 22, 2021 2.790 2.840 2.710 2.730 531,269 -0.08(-2.85%)
Feb 19, 2021 2.730 2.920 2.700 2.810 1,036,000 +0.21(+8.08%)
Feb 18, 2021 2.590 2.610 2.480 2.600 499,571 +0.03(+1.17%)
Feb 17, 2021 2.560 2.620 2.500 2.570 361,125 -0.02(-0.77%)
Feb 16, 2021 2.580 2.610 2.540 2.590 307,851 +0.02(+0.78%)
Feb 12, 2021 2.610 2.610 2.555 2.570 324,500 +0.01(+0.39%)
Feb 11, 2021 2.610 2.650 2.510 2.560 514,879 -0.02(-0.78%)
Feb 10, 2021 2.600 2.650 2.470 2.580 1,034,072 +0.04(+1.57%)
Feb 09, 2021 2.560 2.650 2.510 2.540 1,195,766 -0.05(-1.93%)
Feb 08, 2021 2.430 2.600 2.420 2.590 740,203 +0.17(+7.02%)
Feb 05, 2021 2.450 2.465 2.370 2.420 297,800 -0.01(-0.41%)
Feb 04, 2021 2.410 2.450 2.390 2.430 324,068 +0.01(+0.41%)
Feb 03, 2021 2.290 2.420 2.280 2.420 432,532 +0.10(+4.31%)
Feb 02, 2021 2.420 2.420 2.230 2.320 756,914 -0.13(-5.31%)
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.