Skip to main content

Donnelley R.R. & Sons Company (NY: RRD )

10.84 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.674 3.971 3.674 3.912 598,207 +0.24(+6.47%)
Dec 30, 2019 3.882 3.882 3.634 3.674 607,370 -0.22(-5.60%)
Dec 27, 2019 4.130 4.130 3.827 3.892 554,483 -0.24(-5.76%)
Dec 26, 2019 4.169 4.209 4.080 4.130 224,130 -0.05(-1.18%)
Dec 24, 2019 4.070 4.209 4.011 4.179 205,495 +0.10(+2.43%)
Dec 23, 2019 4.030 4.179 3.922 4.080 1,535,400 +0.04(+0.98%)
Dec 20, 2019 4.120 4.149 3.971 4.040 3,466,253 -0.03(-0.73%)
Dec 19, 2019 4.268 4.298 4.011 4.070 1,471,982 -0.18(-4.20%)
Dec 18, 2019 4.139 4.308 4.030 4.248 594,902 +0.14(+3.37%)
Dec 17, 2019 3.852 4.110 3.823 4.110 1,841,749 +0.28(+7.24%)
Dec 16, 2019 3.763 3.931 3.763 3.832 499,552 +0.11(+2.93%)
Dec 13, 2019 3.803 3.842 3.669 3.724 407,152 -0.08(-2.08%)
Dec 12, 2019 3.674 3.882 3.654 3.803 503,069 +0.15(+4.07%)
Dec 11, 2019 3.813 3.832 3.624 3.654 430,489 -0.17(-4.40%)
Dec 10, 2019 4.090 4.090 3.803 3.823 785,012 -0.28(-6.76%)
Dec 09, 2019 3.842 4.278 3.803 4.100 1,112,589 +0.25(+6.43%)
Dec 06, 2019 3.872 3.961 3.803 3.852 496,924 +0.03(+0.78%)
Dec 05, 2019 3.793 3.931 3.733 3.823 851,194 +0.07(+1.85%)
Dec 04, 2019 3.664 3.783 3.654 3.753 514,346 +0.14(+3.84%)
Dec 03, 2019 3.525 3.624 3.496 3.615 513,903 +0.02(+0.55%)
Dec 02, 2019 3.961 3.961 3.535 3.595 887,318 -0.34(-8.56%)
Nov 29, 2019 3.882 4.060 3.813 3.931 254,672 +0.02(+0.51%)
Nov 27, 2019 3.783 3.941 3.753 3.912 614,263 +0.16(+4.22%)
Nov 26, 2019 3.644 3.872 3.565 3.753 1,048,054 +0.12(+3.27%)
Nov 25, 2019 3.357 3.644 3.327 3.634 619,752 +0.29(+8.58%)
Nov 22, 2019 3.179 3.367 3.119 3.347 596,087 +0.20(+6.29%)
Nov 21, 2019 3.248 3.347 3.119 3.149 1,549,378 -0.08(-2.45%)
Nov 20, 2019 3.466 3.516 3.149 3.228 1,097,917 -0.25(-7.12%)
Nov 19, 2019 3.516 3.575 3.367 3.476 705,316 -0.09(-2.50%)
Nov 18, 2019 3.634 3.674 3.545 3.565 316,553 -0.13(-3.49%)
Nov 15, 2019 3.704 3.724 3.595 3.694 370,699 +0.00(+0.00%)
Nov 14, 2019 3.644 3.793 3.613 3.694 413,075 +0.05(+1.36%)
Nov 13, 2019 3.634 3.684 3.546 3.644 386,379 -0.02(-0.54%)
Nov 12, 2019 3.693 3.738 3.625 3.664 431,533 -0.02(-0.53%)
Nov 11, 2019 3.792 3.860 3.625 3.684 804,916 -0.16(-4.09%)
Nov 08, 2019 3.762 3.870 3.644 3.841 969,679 +0.08(+2.09%)
Nov 07, 2019 3.860 3.959 3.762 3.762 910,375 -0.08(-2.05%)
Nov 06, 2019 4.145 4.165 3.806 3.841 979,692 -0.31(-7.56%)
Nov 05, 2019 4.175 4.460 4.126 4.155 1,141,306 -0.04(-0.94%)
Nov 04, 2019 4.234 4.371 4.185 4.194 805,370 -0.07(-1.61%)
Nov 01, 2019 4.293 4.361 4.175 4.263 864,516 -0.02(-0.46%)
Oct 31, 2019 4.371 4.410 4.234 4.283 1,035,252 -0.12(-2.68%)
Oct 30, 2019 4.460 4.597 4.243 4.401 1,386,730 +0.05(+1.13%)
Oct 29, 2019 4.381 4.499 4.302 4.352 1,397,240 -0.10(-2.21%)
Oct 28, 2019 4.568 4.627 4.155 4.450 1,762,806 -0.12(-2.58%)
Oct 25, 2019 4.735 4.744 4.450 4.568 1,210,343 -0.14(-2.92%)
Oct 24, 2019 4.568 4.744 4.519 4.705 1,315,327 +0.17(+3.68%)
Oct 23, 2019 4.401 4.666 4.332 4.538 1,405,254 +0.15(+3.36%)
Oct 22, 2019 4.283 4.514 4.175 4.391 944,914 +0.12(+2.76%)
Oct 21, 2019 4.175 4.410 4.175 4.273 652,658 +0.15(+3.57%)
Oct 18, 2019 4.076 4.175 4.037 4.126 706,924 +0.02(+0.48%)
Oct 17, 2019 4.116 4.175 4.008 4.106 772,490 +0.03(+0.72%)
Oct 16, 2019 4.047 4.194 3.949 4.076 737,433 +0.03(+0.73%)
Oct 15, 2019 3.988 4.086 3.919 4.047 1,478,238 +0.06(+1.48%)
Oct 14, 2019 3.851 3.998 3.713 3.988 667,796 +0.14(+3.57%)
Oct 11, 2019 3.959 4.145 3.811 3.851 2,638,851 -0.03(-0.76%)
Oct 10, 2019 3.634 4.008 3.625 3.880 1,735,515 +0.24(+6.47%)
Oct 09, 2019 3.644 3.684 3.512 3.644 533,886 +0.04(+1.09%)
Oct 08, 2019 3.526 3.762 3.497 3.605 1,058,560 +0.04(+1.10%)
Oct 07, 2019 3.477 3.585 3.409 3.566 926,048 +0.09(+2.54%)
Oct 04, 2019 3.389 3.487 3.340 3.477 1,103,958 +0.06(+1.72%)
Oct 03, 2019 3.526 3.634 3.292 3.418 910,544 -0.17(-4.66%)
Oct 02, 2019 3.713 3.713 3.281 3.585 1,429,338 -0.14(-3.69%)
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.