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 (%)
Oct 31, 2017 8.102 8.306 8.013 8.164 1,387,961 +0.10(+1.21%)
Oct 30, 2017 8.519 8.519 8.040 8.067 1,017,363 -0.50(-5.80%)
Oct 27, 2017 8.786 8.821 8.484 8.564 781,612 -0.22(-2.53%)
Oct 26, 2017 8.821 8.928 8.661 8.786 452,751 -0.01(-0.10%)
Oct 25, 2017 8.644 8.857 8.510 8.794 1,147,407 +0.07(+0.81%)
Oct 24, 2017 8.652 8.768 8.590 8.723 785,823 +0.06(+0.72%)
Oct 23, 2017 8.830 8.857 8.626 8.661 821,237 -0.14(-1.61%)
Oct 20, 2017 8.901 8.936 8.759 8.803 518,898 +0.02(+0.20%)
Oct 19, 2017 8.750 8.883 8.661 8.786 514,573 -0.04(-0.40%)
Oct 18, 2017 8.697 8.954 8.679 8.821 656,838 +0.14(+1.64%)
Oct 17, 2017 8.626 8.768 8.555 8.679 1,028,157 +0.03(+0.31%)
Oct 16, 2017 9.069 9.069 8.626 8.652 662,010 -0.43(-4.69%)
Oct 13, 2017 9.069 9.203 8.999 9.078 584,367 +0.06(+0.69%)
Oct 12, 2017 8.972 9.096 8.830 9.016 342,688 +0.02(+0.20%)
Oct 11, 2017 9.078 9.105 8.954 8.999 410,518 -0.04(-0.39%)
Oct 10, 2017 8.954 9.149 8.954 9.034 867,384 +0.07(+0.79%)
Oct 09, 2017 9.025 9.176 8.919 8.963 479,083 -0.04(-0.49%)
Oct 06, 2017 9.274 9.380 8.976 9.007 788,600 -0.35(-3.79%)
Oct 05, 2017 9.265 9.433 9.229 9.362 601,379 +0.17(+1.83%)
Oct 04, 2017 9.380 9.451 9.127 9.194 812,512 -0.27(-2.81%)
Oct 03, 2017 9.300 9.478 9.123 9.460 656,586 +0.18(+1.91%)
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.