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 (%)
May 31, 2018 6.107 6.136 5.862 5.881 1,408,329 -0.21(-3.41%)
May 30, 2018 6.088 6.220 6.051 6.088 1,022,526 +0.06(+0.94%)
May 29, 2018 5.957 6.117 5.919 6.032 844,152 +0.03(+0.47%)
May 25, 2018 6.004 6.004 6.004 0 +0.01(+0.16%)
May 24, 2018 6.032 6.041 5.872 5.994 717,344 -0.06(-0.93%)
May 23, 2018 6.305 6.305 5.957 6.051 1,312,346 -0.25(-4.04%)
May 22, 2018 6.381 6.484 6.305 6.305 1,291,221 -0.08(-1.18%)
May 21, 2018 6.418 6.456 6.352 6.381 609,143 +0.00(+0.00%)
May 18, 2018 6.277 6.437 6.258 6.381 1,192,569 +0.13(+2.11%)
May 17, 2018 6.107 6.268 6.107 6.249 1,018,746 +0.15(+2.47%)
May 16, 2018 5.975 6.197 5.919 6.098 1,109,633 +0.12(+2.05%)
May 15, 2018 6.126 6.164 5.924 5.975 1,207,395 -0.19(-3.06%)
May 14, 2018 6.173 6.333 6.136 6.164 1,061,432 -0.01(-0.15%)
May 11, 2018 6.164 6.196 5.906 6.173 1,353,346 +0.01(+0.15%)
May 10, 2018 6.201 6.229 5.961 6.164 1,157,281 -0.05(-0.74%)
May 09, 2018 6.201 6.284 6.136 6.210 1,448,851 +0.01(+0.15%)
May 08, 2018 6.229 6.459 6.035 6.201 2,862,961 +0.12(+1.97%)
May 07, 2018 6.081 6.109 5.878 6.081 2,107,088 +0.01(+0.15%)
May 04, 2018 6.238 6.293 5.952 6.072 2,249,708 -0.20(-3.24%)
May 03, 2018 6.727 6.847 6.275 6.275 1,763,642 -0.51(-7.48%)
May 02, 2018 7.511 7.530 6.653 6.782 2,650,240 -0.96(-12.40%)
May 01, 2018 7.751 7.825 7.521 7.742 723,640 -0.06(-0.71%)
Apr 30, 2018 8.130 8.166 7.788 7.797 777,587 -0.32(-3.98%)
Apr 27, 2018 8.305 8.333 8.111 8.120 492,589 -0.16(-1.90%)
Apr 26, 2018 8.609 8.642 8.226 8.277 767,822 -0.28(-3.24%)
Apr 25, 2018 8.480 8.600 8.406 8.554 787,970 +0.05(+0.54%)
Apr 24, 2018 8.582 8.702 8.471 8.508 882,415 -0.03(-0.32%)
Apr 23, 2018 8.572 8.628 8.453 8.536 657,690 -0.03(-0.32%)
Apr 20, 2018 8.656 8.720 8.536 8.563 434,753 -0.09(-1.07%)
Apr 19, 2018 8.656 8.729 8.499 8.656 505,105 -0.03(-0.32%)
Apr 18, 2018 8.591 8.822 8.572 8.683 686,856 +0.09(+1.07%)
Apr 17, 2018 8.443 8.665 8.416 8.591 801,830 +0.23(+2.76%)
Apr 16, 2018 8.314 8.462 8.213 8.360 799,311 +0.15(+1.80%)
Apr 13, 2018 8.286 8.342 8.166 8.213 637,673 -0.07(-0.89%)
Apr 12, 2018 8.286 8.351 8.166 8.286 671,652 +0.06(+0.67%)
Apr 11, 2018 8.074 8.286 8.074 8.231 583,646 +0.10(+1.25%)
Apr 10, 2018 8.037 8.268 7.945 8.130 724,046 +0.24(+3.04%)
Apr 09, 2018 8.046 8.111 7.880 7.890 555,149 -0.06(-0.81%)
Apr 06, 2018 7.880 8.176 7.880 7.954 694,627 -0.02(-0.23%)
Apr 05, 2018 8.046 8.065 7.811 7.973 526,802 -0.01(-0.12%)
Apr 04, 2018 7.382 8.000 7.336 7.982 1,456,921 +0.45(+6.00%)
Apr 03, 2018 7.530 7.668 7.433 7.530 2,040,946 +0.07(+0.99%)
Apr 02, 2018 7.963 8.005 7.437 7.456 1,096,397 -0.60(-7.45%)
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%)
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.