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 (%)
Mar 29, 2018 8.056 8.056 8.056 0 +0.11(+1.39%)
Mar 28, 2018 7.927 8.056 7.890 7.945 893,308 +0.02(+0.23%)
Mar 27, 2018 8.046 8.166 7.903 7.927 674,642 -0.07(-0.92%)
Mar 26, 2018 8.074 8.120 7.816 8.000 943,192 +0.12(+1.52%)
Mar 23, 2018 8.259 8.360 7.880 7.880 858,744 -0.32(-3.94%)
Mar 22, 2018 8.286 8.448 8.194 8.203 1,034,854 -0.18(-2.09%)
Mar 21, 2018 8.231 8.425 8.194 8.379 776,205 +0.11(+1.34%)
Mar 20, 2018 8.176 8.333 8.120 8.268 965,655 +0.12(+1.47%)
Mar 19, 2018 8.194 8.379 8.120 8.148 1,315,106 -0.10(-1.23%)
Mar 16, 2018 7.991 8.286 7.825 8.250 7,396,178 +0.26(+3.23%)
Mar 15, 2018 7.807 8.060 7.640 7.991 1,399,856 +0.21(+2.73%)
Mar 14, 2018 7.714 7.890 7.613 7.779 1,479,254 +0.13(+1.69%)
Mar 13, 2018 7.585 7.677 7.511 7.650 1,185,392 +0.14(+1.84%)
Mar 12, 2018 7.474 7.696 7.382 7.511 1,560,230 +0.05(+0.62%)
Mar 09, 2018 7.576 7.604 7.410 7.465 1,267,182 -0.04(-0.49%)
Mar 08, 2018 7.493 7.585 7.437 7.502 1,007,356 +0.05(+0.62%)
Mar 07, 2018 7.530 7.456 1,756,166 +0.15(+2.02%)
Mar 06, 2018 6.810 7.318 6.736 7.308 1,922,557 +0.54(+7.90%)
Mar 05, 2018 6.745 6.884 6.672 6.773 1,291,334 +0.03(+0.41%)
Mar 02, 2018 6.589 6.773 6.422 6.745 1,709,044 +0.11(+1.67%)
Mar 01, 2018 6.976 7.004 6.598 6.635 1,735,973 -0.32(-4.64%)
Feb 28, 2018 7.253 7.253 6.644 6.958 2,897,574 +0.52(+8.02%)
Feb 27, 2018 6.718 6.939 6.441 6.441 1,159,143 -0.24(-3.59%)
Feb 26, 2018 6.727 6.782 6.515 6.681 1,010,853 +0.00(+0.00%)
Feb 23, 2018 6.524 6.736 6.505 6.681 829,526 +0.22(+3.43%)
Feb 22, 2018 6.459 1,194,073 +0.03(+0.43%)
Feb 21, 2018 6.173 6.662 6.173 6.432 919,532 +0.32(+5.29%)
Feb 20, 2018 6.302 6.385 6.081 6.109 1,444,065 -0.26(-4.06%)
Feb 16, 2018 6.367 6.367 6.367 0 -0.13(-1.99%)
Feb 15, 2018 6.432 6.515 6.316 6.496 935,309 +0.13(+2.03%)
Feb 14, 2018 6.109 6.386 6.016 6.367 909,943 +0.24(+3.92%)
Feb 13, 2018 6.100 6.172 6.055 6.127 661,195 -0.03(-0.44%)
Feb 12, 2018 6.172 6.326 6.010 6.154 1,095,334 +0.00(+0.00%)
Feb 09, 2018 6.353 6.362 5.883 6.154 1,717,220 -0.10(-1.59%)
Feb 08, 2018 6.733 6.733 6.254 6.254 1,565,076 -0.48(-7.11%)
Feb 07, 2018 6.760 6.823 6.534 6.733 1,027,529 -0.02(-0.27%)
Feb 06, 2018 6.290 6.796 6.273 6.751 1,458,292 +0.17(+2.61%)
Feb 05, 2018 6.796 6.934 6.462 6.579 778,391 -0.29(-4.21%)
Feb 02, 2018 7.266 7.266 6.796 6.868 1,162,539 -0.48(-6.52%)
Feb 01, 2018 7.383 7.456 7.148 7.347 1,131,574 -0.04(-0.49%)
Jan 31, 2018 7.573 7.627 7.302 7.383 1,296,235 -0.14(-1.92%)
Jan 30, 2018 7.591 7.663 7.401 7.528 840,419 -0.14(-1.88%)
Jan 29, 2018 7.871 7.871 7.654 7.672 808,964 -0.23(-2.86%)
Jan 26, 2018 8.142 8.197 7.862 7.898 820,994 -0.23(-2.89%)
Jan 25, 2018 8.522 8.567 8.124 8.133 893,649 -0.31(-3.64%)
Jan 24, 2018 8.739 8.740 8.441 8.441 587,907 -0.23(-2.61%)
Jan 23, 2018 8.612 8.757 8.423 8.667 812,987 +0.03(+0.31%)
Jan 22, 2018 8.531 8.680 8.305 8.639 795,261 +0.09(+1.06%)
Jan 19, 2018 8.405 8.558 8.269 8.549 632,597 +0.14(+1.72%)
Jan 18, 2018 8.567 8.649 8.377 8.405 540,321 -0.18(-2.11%)
Jan 17, 2018 8.495 8.585 8.296 8.585 703,584 +0.09(+1.06%)
Jan 16, 2018 8.802 8.802 8.414 8.495 849,235 -0.22(-2.49%)
Jan 12, 2018 8.712 8.712 8.712 0 +0.02(+0.21%)
Jan 11, 2018 8.459 8.730 8.418 8.694 493,601 +0.26(+3.11%)
Jan 10, 2018 8.350 8.459 8.206 8.432 358,525 +0.01(+0.11%)
Jan 09, 2018 8.649 8.685 8.386 8.423 400,534 -0.17(-2.00%)
Jan 08, 2018 8.603 8.630 8.350 8.594 759,439 +0.02(+0.21%)
Jan 05, 2018 8.567 8.730 8.432 8.576 456,993 +0.05(+0.53%)
Jan 04, 2018 8.405 8.549 8.287 8.531 497,335 +0.15(+1.83%)
Jan 03, 2018 8.721 8.735 8.368 8.377 547,100 -0.32(-3.64%)
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.