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 (%)
Feb 28, 2019 5.277 5.277 5.114 5.152 667,326 -0.13(-2.54%)
Feb 27, 2019 5.832 5.914 5.117 5.286 1,223,213 -0.72(-11.96%)
Feb 26, 2019 5.832 6.072 5.832 6.005 993,301 +0.12(+2.12%)
Feb 25, 2019 5.976 6.024 5.842 5.880 465,569 -0.04(-0.65%)
Feb 22, 2019 5.813 5.938 5.813 5.918 552,790 +0.12(+2.15%)
Feb 21, 2019 5.880 5.918 5.722 5.794 645,582 -0.07(-1.14%)
Feb 20, 2019 5.851 6.053 5.851 5.861 909,254 +0.01(+0.16%)
Feb 19, 2019 5.775 5.938 5.737 5.851 1,050,984 +0.02(+0.33%)
Feb 15, 2019 5.670 5.890 5.641 5.832 966,391 +0.21(+3.75%)
Feb 14, 2019 5.602 5.708 5.440 5.622 423,145 -0.01(-0.17%)
Feb 13, 2019 5.564 5.688 5.545 5.631 596,332 +0.10(+1.72%)
Feb 12, 2019 5.564 5.593 5.460 5.536 956,277 +0.05(+0.87%)
Feb 11, 2019 5.374 5.517 5.340 5.488 416,171 +0.14(+2.67%)
Feb 08, 2019 5.212 5.364 5.155 5.345 444,887 +0.08(+1.45%)
Feb 07, 2019 5.221 5.431 5.169 5.269 811,944 +0.00(+0.00%)
Feb 06, 2019 5.145 5.288 5.098 5.269 573,623 +0.12(+2.41%)
Feb 05, 2019 5.031 5.221 5.021 5.145 762,724 +0.13(+2.66%)
Feb 04, 2019 4.869 5.050 4.850 5.012 411,635 +0.11(+2.33%)
Feb 01, 2019 4.859 5.002 4.793 4.898 461,259 +0.04(+0.78%)
Jan 31, 2019 4.878 4.993 4.812 4.859 508,649 -0.04(-0.78%)
Jan 30, 2019 4.869 4.964 4.755 4.898 467,621 +0.05(+0.98%)
Jan 29, 2019 4.917 5.021 4.793 4.850 823,483 -0.07(-1.36%)
Jan 28, 2019 4.716 5.002 4.688 4.917 510,562 +0.14(+2.99%)
Jan 25, 2019 4.736 4.945 4.726 4.774 525,384 +0.10(+2.04%)
Jan 24, 2019 4.659 4.736 4.574 4.678 377,158 +0.03(+0.61%)
Jan 23, 2019 4.736 4.898 4.621 4.650 827,667 -0.06(-1.21%)
Jan 22, 2019 4.669 4.869 4.612 4.707 934,260 -0.01(-0.20%)
Jan 18, 2019 4.793 4.859 4.678 4.716 692,152 -0.06(-1.20%)
Jan 17, 2019 4.726 4.898 4.697 4.774 969,354 +0.01(+0.20%)
Jan 16, 2019 4.850 5.031 4.707 4.764 873,637 -0.06(-1.19%)
Jan 15, 2019 4.945 5.002 4.745 4.821 735,869 -0.13(-2.69%)
Jan 14, 2019 4.888 5.136 4.798 4.955 867,548 +0.01(+0.19%)
Jan 11, 2019 4.859 5.079 4.783 4.945 712,092 +0.05(+0.97%)
Jan 10, 2019 4.726 4.907 4.659 4.898 994,895 +0.12(+2.59%)
Jan 09, 2019 4.431 4.783 4.364 4.774 844,010 +0.38(+8.68%)
Jan 08, 2019 4.402 4.497 4.202 4.393 1,094,915 +0.14(+3.36%)
Jan 07, 2019 4.088 4.345 4.021 4.250 1,033,948 +0.13(+3.24%)
Jan 04, 2019 3.916 4.164 3.888 4.116 896,806 +0.27(+6.93%)
Jan 03, 2019 4.030 4.050 3.764 3.849 1,492,941 -0.22(-5.39%)
Jan 02, 2019 3.726 4.078 3.659 4.069 1,121,691 +0.30(+7.83%)
Dec 31, 2018 3.487 3.792 3.449 3.773 1,841,365 +0.32(+9.39%)
Dec 28, 2018 3.554 3.626 3.363 3.449 1,185,526 -0.12(-3.47%)
Dec 27, 2018 3.459 3.573 3.325 3.573 1,615,016 +0.04(+1.08%)
Dec 26, 2018 3.506 3.587 3.383 3.535 1,050,778 +0.03(+0.82%)
Dec 24, 2018 3.640 3.640 3.506 3.506 781,150 -0.13(-3.66%)
Dec 21, 2018 3.973 3.973 3.611 3.640 3,016,187 -0.30(-7.51%)
Dec 20, 2018 4.211 4.211 3.897 3.935 848,499 -0.28(-6.56%)
Dec 19, 2018 4.488 4.555 4.154 4.211 856,343 -0.30(-6.75%)
Dec 18, 2018 4.412 4.631 4.412 4.516 901,113 +0.15(+3.49%)
Dec 17, 2018 4.593 4.621 4.354 4.364 1,325,534 -0.23(-4.98%)
Dec 14, 2018 4.707 4.840 4.574 4.593 529,792 -0.16(-3.41%)
Dec 13, 2018 4.859 4.888 4.669 4.755 981,361 -0.10(-2.16%)
Dec 12, 2018 4.859 4.974 4.716 4.859 1,137,461 +0.08(+1.59%)
Dec 11, 2018 5.050 5.136 4.736 4.783 707,283 -0.17(-3.46%)
Dec 10, 2018 5.202 5.202 4.859 4.955 809,804 -0.26(-4.94%)
Dec 07, 2018 5.441 5.622 5.145 5.212 623,514 -0.24(-4.37%)
Dec 06, 2018 5.517 5.564 5.279 5.450 1,042,011 -0.14(-2.56%)
Dec 04, 2018 5.927 5.955 5.574 5.593 743,368 -0.39(-6.53%)
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.