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 (%)
Jul 31, 2019 2.050 2.166 1.886 1.953 2,900,325 +0.20(+11.60%)
Jul 30, 2019 1.625 1.760 1.615 1.750 1,087,658 +0.12(+7.10%)
Jul 29, 2019 1.683 1.731 1.625 1.634 1,417,105 -0.06(-3.43%)
Jul 26, 2019 1.750 1.779 1.683 1.692 1,763,675 -0.05(-2.78%)
Jul 25, 2019 1.818 1.837 1.697 1.741 736,139 -0.08(-4.26%)
Jul 24, 2019 1.857 1.876 1.770 1.818 752,504 -0.04(-2.08%)
Jul 23, 2019 1.876 1.881 1.828 1.857 737,925 -0.01(-0.52%)
Jul 22, 2019 1.944 1.963 1.857 1.866 674,395 -0.07(-3.50%)
Jul 19, 2019 1.953 2.011 1.934 1.934 922,116 -0.02(-0.99%)
Jul 18, 2019 1.944 2.026 1.934 1.953 954,083 -0.01(-0.49%)
Jul 17, 2019 2.002 2.021 1.886 1.963 1,106,518 -0.06(-2.87%)
Jul 16, 2019 2.002 2.089 1.992 2.021 690,984 +0.02(+0.97%)
Jul 15, 2019 2.069 2.089 1.982 2.002 561,133 -0.07(-3.27%)
Jul 12, 2019 2.021 2.147 2.021 2.069 775,686 +0.05(+2.39%)
Jul 11, 2019 2.069 2.098 2.021 2.021 769,406 -0.05(-2.34%)
Jul 10, 2019 2.166 2.181 2.060 2.069 1,209,387 -0.06(-2.73%)
Jul 09, 2019 2.031 2.137 2.002 2.127 891,160 +0.10(+4.76%)
Jul 08, 2019 2.021 2.055 1.973 2.031 763,380 +0.00(+0.00%)
Jul 05, 2019 1.953 2.050 1.929 2.031 800,711 +0.05(+2.44%)
Jul 03, 2019 1.944 2.002 1.915 1.982 729,771 +0.04(+1.99%)
Jul 02, 2019 1.973 1.992 1.895 1.944 1,143,157 -0.05(-2.43%)
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.