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 (%)
Nov 30, 2018 5.917 6.074 5.888 6.031 643,559 +0.08(+1.28%)
Nov 29, 2018 6.098 6.190 5.927 5.955 523,330 -0.18(-2.95%)
Nov 28, 2018 5.965 6.241 5.946 6.136 1,047,339 +0.19(+3.21%)
Nov 27, 2018 5.812 5.965 5.765 5.946 395,773 +0.10(+1.79%)
Nov 26, 2018 5.850 6.012 5.707 5.841 588,227 +0.10(+1.66%)
Nov 23, 2018 5.679 5.879 5.679 5.746 214,939 +0.03(+0.50%)
Nov 21, 2018 5.717 5.717 5.717 0 +0.12(+2.21%)
Nov 20, 2018 5.860 5.917 5.574 5.593 708,397 -0.35(-5.93%)
Nov 19, 2018 6.003 6.231 5.936 5.946 658,575 -0.09(-1.42%)
Nov 16, 2018 6.069 6.141 5.927 6.031 533,990 -0.09(-1.40%)
Nov 15, 2018 6.060 6.203 5.888 6.117 998,084 +0.02(+0.31%)
Nov 14, 2018 6.050 6.227 6.012 6.098 1,172,503 +0.13(+2.24%)
Nov 13, 2018 5.927 6.189 5.927 5.965 1,189,574 +0.07(+1.13%)
Nov 12, 2018 5.927 6.154 5.879 5.898 978,634 -0.03(-0.48%)
Nov 09, 2018 6.135 6.244 5.889 5.927 827,392 -0.20(-3.25%)
Nov 08, 2018 6.154 6.216 5.955 6.126 735,006 -0.03(-0.46%)
Nov 07, 2018 6.126 6.202 5.965 6.154 751,261 +0.04(+0.62%)
Nov 06, 2018 6.078 6.335 5.965 6.116 1,216,856 +0.02(+0.31%)
Nov 05, 2018 6.060 6.278 5.936 6.097 2,004,897 -0.01(-0.16%)
Nov 02, 2018 5.785 6.406 5.785 6.107 2,071,432 +0.30(+5.23%)
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.