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, 2017 8.188 8.513 8.106 8.486 1,413,248 +0.33(+4.10%)
Nov 29, 2017 7.817 8.161 7.790 8.151 789,963 +0.33(+4.28%)
Nov 28, 2017 7.727 7.894 7.618 7.817 988,013 +0.15(+2.00%)
Nov 27, 2017 7.546 7.727 7.546 7.663 656,901 +0.11(+1.44%)
Nov 24, 2017 7.609 7.609 7.500 7.555 319,890 -0.01(-0.12%)
Nov 22, 2017 7.447 7.618 7.445 7.564 658,418 +0.16(+2.20%)
Nov 21, 2017 7.374 7.636 7.356 7.401 837,553 +0.07(+0.99%)
Nov 20, 2017 7.166 7.338 7.139 7.329 824,106 +0.15(+2.14%)
Nov 17, 2017 6.977 7.212 6.977 7.175 661,269 +0.14(+2.06%)
Nov 16, 2017 6.706 7.049 6.706 7.031 852,521 +0.42(+6.28%)
Nov 15, 2017 6.733 6.877 6.462 6.615 1,322,715 -0.24(-3.56%)
Nov 14, 2017 6.823 6.913 6.751 6.859 1,039,763 -0.04(-0.52%)
Nov 13, 2017 7.197 7.206 6.842 6.895 953,708 -0.36(-5.01%)
Nov 10, 2017 7.241 7.383 7.233 7.259 932,533 +0.01(+0.12%)
Nov 09, 2017 7.170 7.419 7.139 7.250 1,031,019 +0.01(+0.12%)
Nov 08, 2017 7.055 7.357 6.647 7.241 1,643,100 +0.15(+2.13%)
Nov 07, 2017 7.286 7.295 6.973 7.091 1,458,685 -0.20(-2.68%)
Nov 06, 2017 7.623 7.623 7.277 7.286 932,710 -0.34(-4.42%)
Nov 03, 2017 7.756 7.765 7.579 7.623 908,963 -0.12(-1.60%)
Nov 02, 2017 7.809 7.876 7.605 7.747 1,451,367 -0.08(-1.02%)
Nov 01, 2017 8.386 8.672 7.588 7.827 1,797,300 -0.34(-4.13%)
Oct 31, 2017 8.102 8.306 8.013 8.164 1,387,961 +0.10(+1.21%)
Oct 30, 2017 8.519 8.519 8.040 8.067 1,017,363 -0.50(-5.80%)
Oct 27, 2017 8.786 8.821 8.484 8.564 781,612 -0.22(-2.53%)
Oct 26, 2017 8.821 8.928 8.661 8.786 452,751 -0.01(-0.10%)
Oct 25, 2017 8.644 8.857 8.510 8.794 1,147,407 +0.07(+0.81%)
Oct 24, 2017 8.652 8.768 8.590 8.723 785,823 +0.06(+0.72%)
Oct 23, 2017 8.830 8.857 8.626 8.661 821,237 -0.14(-1.61%)
Oct 20, 2017 8.901 8.936 8.759 8.803 518,898 +0.02(+0.20%)
Oct 19, 2017 8.750 8.883 8.661 8.786 514,573 -0.04(-0.40%)
Oct 18, 2017 8.697 8.954 8.679 8.821 656,838 +0.14(+1.64%)
Oct 17, 2017 8.626 8.768 8.555 8.679 1,028,157 +0.03(+0.31%)
Oct 16, 2017 9.069 9.069 8.626 8.652 662,010 -0.43(-4.69%)
Oct 13, 2017 9.069 9.203 8.999 9.078 584,367 +0.06(+0.69%)
Oct 12, 2017 8.972 9.096 8.830 9.016 342,688 +0.02(+0.20%)
Oct 11, 2017 9.078 9.105 8.954 8.999 410,518 -0.04(-0.39%)
Oct 10, 2017 8.954 9.149 8.954 9.034 867,384 +0.07(+0.79%)
Oct 09, 2017 9.025 9.176 8.919 8.963 479,083 -0.04(-0.49%)
Oct 06, 2017 9.274 9.380 8.976 9.007 788,600 -0.35(-3.79%)
Oct 05, 2017 9.265 9.433 9.229 9.362 601,379 +0.17(+1.83%)
Oct 04, 2017 9.380 9.451 9.127 9.194 812,512 -0.27(-2.81%)
Oct 03, 2017 9.300 9.478 9.123 9.460 656,586 +0.18(+1.91%)
Oct 02, 2017 9.167 9.327 9.078 9.282 989,715 +0.14(+1.55%)
Sep 29, 2017 9.025 9.216 8.883 9.140 680,628 -0.04(-0.39%)
Sep 28, 2017 9.069 9.309 9.069 9.176 752,490 +0.06(+0.68%)
Sep 27, 2017 9.043 9.185 8.750 9.114 1,402,269 +0.11(+1.18%)
Sep 26, 2017 8.786 9.043 8.786 9.007 675,055 +0.22(+2.53%)
Sep 25, 2017 8.865 9.007 8.590 8.786 1,280,228 -0.05(-0.60%)
Sep 22, 2017 8.377 9.016 8.377 8.839 984,928 +0.43(+5.06%)
Sep 21, 2017 8.590 8.608 8.373 8.413 463,002 -0.18(-2.07%)
Sep 20, 2017 8.324 8.732 8.271 8.590 736,095 +0.27(+3.20%)
Sep 19, 2017 8.537 8.573 8.315 8.324 666,164 -0.23(-2.70%)
Sep 18, 2017 8.661 8.750 8.528 8.555 976,235 -0.12(-1.43%)
Sep 15, 2017 8.502 8.679 8.351 8.679 1,773,954 +0.21(+2.52%)
Sep 14, 2017 8.546 8.635 8.404 8.466 707,841 -0.06(-0.73%)
Sep 13, 2017 8.519 8.706 8.299 8.528 975,056 +0.00(+0.00%)
Sep 12, 2017 8.351 8.635 8.324 8.528 945,849 +0.22(+2.67%)
Sep 11, 2017 8.200 8.457 8.147 8.306 1,648,391 +0.22(+2.74%)
Sep 08, 2017 8.013 8.102 7.951 8.084 631,856 +0.03(+0.33%)
Sep 07, 2017 7.987 8.182 7.951 8.058 659,233 +0.10(+1.23%)
Sep 06, 2017 7.951 8.071 7.818 7.960 849,325 +0.04(+0.45%)
Sep 05, 2017 8.147 8.218 7.869 7.925 1,086,707 -0.25(-3.04%)
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.