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 (%)
Feb 25, 2022 10.84 0 +0.00(+0.00%)
Feb 24, 2022 10.84 10.85 10.83 10.84 2,207,331 +0.01(+0.09%)
Feb 23, 2022 10.83 10.85 10.83 10.83 1,106,724 +0.01(+0.09%)
Feb 22, 2022 10.81 10.85 10.81 10.82 3,203,050 +0.01(+0.09%)
Feb 18, 2022 10.81 0 +0.06(+0.56%)
Feb 17, 2022 10.77 10.79 10.74 10.75 2,137,334 -0.03(-0.28%)
Feb 16, 2022 10.76 10.79 10.75 10.78 2,040,534 +0.00(+0.00%)
Feb 15, 2022 10.77 10.79 10.75 10.78 1,278,134 +0.02(+0.19%)
Feb 14, 2022 10.75 10.79 10.74 10.76 1,534,783 +0.01(+0.09%)
Feb 11, 2022 10.75 10.79 10.72 10.75 2,471,797 -0.01(-0.09%)
Feb 10, 2022 10.73 10.81 10.72 10.76 2,347,058 +0.00(+0.00%)
Feb 09, 2022 10.74 10.80 10.71 10.76 934,626 +0.01(+0.09%)
Feb 08, 2022 10.69 10.82 10.69 10.75 1,477,136 +0.04(+0.37%)
Feb 07, 2022 10.73 10.76 10.69 10.71 971,574 +0.01(+0.09%)
Feb 04, 2022 10.68 10.76 10.67 10.70 2,255,850 +0.00(+0.00%)
Feb 03, 2022 10.68 10.65 10.70 3,519,119 +0.01(+0.09%)
Feb 02, 2022 10.72 10.75 10.65 10.69 7,193,415 -0.47(-4.21%)
Feb 01, 2022 11.04 11.16 10.99 11.16 875,573 +0.14(+1.27%)
Jan 31, 2022 11.00 11.02 11.02 429,272 +0.01(+0.09%)
Jan 28, 2022 10.90 11.03 10.87 11.01 743,280 +0.08(+0.73%)
Jan 27, 2022 10.93 11.03 10.84 10.93 1,619,856 -0.03(-0.27%)
Jan 26, 2022 11.04 11.04 10.89 10.96 895,567 +0.02(+0.18%)
Jan 25, 2022 10.96 11.03 10.90 10.94 1,675,578 -0.13(-1.17%)
Jan 24, 2022 11.02 11.15 10.91 11.07 2,128,744 +0.05(+0.45%)
Jan 21, 2022 11.02 11.25 11.02 11.02 2,248,749 -0.08(-0.72%)
Jan 20, 2022 11.00 11.32 10.86 11.10 4,343,113 +0.49(+4.62%)
Jan 19, 2022 10.46 10.65 10.39 10.61 1,496,935 +0.16(+1.53%)
Jan 18, 2022 11.14 11.14 10.21 10.45 5,876,641 -0.78(-6.95%)
Jan 14, 2022 11.23 0 -0.03(-0.27%)
Jan 13, 2022 11.26 11.33 11.25 11.26 2,254,931 +0.01(+0.09%)
Jan 12, 2022 11.21 11.31 11.18 11.25 1,230,399 +0.00(+0.00%)
Jan 11, 2022 11.16 11.28 11.15 11.25 895,668 +0.07(+0.63%)
Jan 10, 2022 11.16 11.22 11.14 11.18 800,233 -0.03(-0.27%)
Jan 07, 2022 11.20 11.27 11.17 11.21 717,600 +0.01(+0.09%)
Jan 06, 2022 11.16 11.22 11.15 11.20 2,780,688 +0.02(+0.18%)
Jan 05, 2022 11.16 11.23 11.16 11.18 876,713 +0.02(+0.18%)
Jan 04, 2022 11.20 11.28 11.15 11.16 1,100,929 -0.02(-0.18%)
Jan 03, 2022 11.26 11.31 11.14 11.18 1,225,088 -0.08(-0.71%)
Dec 31, 2021 11.20 11.28 11.13 11.26 840,941 +0.00(+0.00%)
Dec 30, 2021 11.18 11.28 11.12 11.26 5,303,896 +0.59(+5.53%)
Dec 29, 2021 10.64 10.72 10.63 10.67 1,310,738 +0.04(+0.38%)
Dec 28, 2021 10.64 10.64 10.61 10.63 4,911,533 -0.09(-0.84%)
Dec 27, 2021 10.75 10.75 10.71 10.72 716,939 -0.01(-0.09%)
Dec 23, 2021 10.72 10.76 10.71 10.73 1,150,307 +0.01(+0.09%)
Dec 22, 2021 10.71 10.75 10.70 10.72 941,404 -0.01(-0.09%)
Dec 21, 2021 10.73 10.78 10.71 10.73 1,322,217 +0.02(+0.19%)
Dec 20, 2021 10.69 10.74 10.68 10.71 1,540,798 -0.01(-0.09%)
Dec 17, 2021 10.68 10.76 10.68 10.72 2,856,758 +0.02(+0.19%)
Dec 16, 2021 10.70 10.73 10.67 10.70 4,633,992 +0.00(+0.00%)
Dec 15, 2021 10.75 10.80 10.68 10.70 4,107,333 -0.31(-2.82%)
Dec 14, 2021 11.11 11.14 10.89 11.01 1,567,497 -0.06(-0.54%)
Dec 13, 2021 11.12 11.14 11.05 11.07 1,311,344 -0.05(-0.45%)
Dec 10, 2021 11.07 11.15 11.05 11.12 1,342,460 +0.37(+3.44%)
Dec 09, 2021 10.38 10.79 10.28 10.75 2,316,788 +0.30(+2.87%)
Dec 08, 2021 10.52 10.57 10.28 10.45 561,371 -0.07(-0.67%)
Dec 07, 2021 10.47 10.59 10.44 10.52 1,052,582 +0.07(+0.67%)
Dec 06, 2021 10.65 10.68 10.43 10.45 1,125,717 -0.28(-2.61%)
Dec 03, 2021 10.63 10.73 10.43 10.73 1,225,484 +0.10(+0.94%)
Dec 02, 2021 10.35 10.68 10.35 10.63 930,701 +0.28(+2.71%)
Dec 01, 2021 10.60 10.83 10.35 10.35 2,650,852 -0.21(-1.99%)
Nov 30, 2021 10.51 10.62 10.41 10.56 2,063,119 +0.34(+3.33%)
Nov 29, 2021 10.20 10.35 10.15 10.22 3,869,965 +0.93(+10.01%)
Nov 26, 2021 9.150 9.290 9.070 9.290 682,796 +0.03(+0.32%)
Nov 24, 2021 9.290 9.320 9.230 9.260 628,478 -0.05(-0.54%)
Nov 23, 2021 9.210 9.330 9.200 9.310 721,991 +0.08(+0.87%)
Nov 22, 2021 9.290 9.340 9.168 9.230 613,442 -0.02(-0.22%)
Nov 19, 2021 9.220 9.400 9.150 9.250 477,878 -0.08(-0.86%)
Nov 18, 2021 9.230 9.340 9.070 9.330 664,197 +0.12(+1.30%)
Nov 17, 2021 9.150 9.280 9.150 9.210 749,742 -0.01(-0.11%)
Nov 16, 2021 9.150 9.250 9.150 9.220 3,123,276 +0.04(+0.44%)
Nov 15, 2021 9.160 9.200 9.070 9.180 664,299 +0.06(+0.66%)
Nov 12, 2021 9.130 9.240 9.080 9.120 590,765 +0.01(+0.11%)
Nov 11, 2021 9.060 9.250 9.050 9.110 364,189 +0.01(+0.11%)
Nov 10, 2021 9.090 9.100 778,142 -0.01(-0.11%)
Nov 09, 2021 9.100 9.270 9.060 9.110 1,923,735 -0.04(-0.44%)
Nov 08, 2021 9.290 9.340 9.120 9.150 7,439,181 -0.02(-0.22%)
Nov 05, 2021 9.100 9.390 9.060 9.170 3,335,530 +0.15(+1.66%)
Nov 04, 2021 8.970 9.120 8.890 9.020 3,129,449 -0.09(-0.99%)
Nov 03, 2021 9.070 9.200 8.880 9.110 33,223,564 +2.51(+38.03%)
Nov 02, 2021 6.500 6.630 6.340 6.600 479,581 +0.09(+1.38%)
Nov 01, 2021 6.400 6.645 6.520 6.510 594,576 +0.11(+1.72%)
Oct 29, 2021 6.490 6.530 6.340 6.400 459,452 -0.04(-0.62%)
Oct 28, 2021 6.580 6.720 6.390 6.440 542,715 -0.11(-1.68%)
Oct 27, 2021 6.530 6.609 6.420 6.550 677,606 -0.05(-0.76%)
Oct 26, 2021 6.610 6.600 673,612 +0.02(+0.30%)
Oct 25, 2021 6.530 6.610 6.320 6.580 538,033 +0.08(+1.23%)
Oct 22, 2021 6.430 6.550 6.400 6.500 645,511 +0.00(+0.00%)
Oct 21, 2021 6.290 6.510 6.210 6.500 900,871 +0.16(+2.52%)
Oct 20, 2021 6.350 6.500 6.300 6.340 487,299 -0.05(-0.78%)
Oct 19, 2021 6.570 6.570 6.270 6.390 1,000,110 -0.15(-2.29%)
Oct 18, 2021 6.510 6.550 6.370 6.540 848,788 -0.01(-0.15%)
Oct 15, 2021 6.640 6.650 6.416 6.550 1,276,934 +0.08(+1.24%)
Oct 14, 2021 6.550 6.650 6.240 6.470 1,668,368 +0.05(+0.78%)
Oct 13, 2021 6.570 6.600 6.245 6.420 4,192,157 -0.15(-2.28%)
Oct 12, 2021 6.210 7.050 6.130 6.570 32,676,118 +1.64(+33.27%)
Oct 11, 2021 5.150 5.150 4.850 4.930 1,098,892 -0.20(-3.90%)
Oct 08, 2021 5.410 5.440 5.050 5.130 615,494 -0.29(-5.35%)
Oct 07, 2021 5.360 5.450 5.331 5.420 259,306 +0.11(+2.07%)
Oct 06, 2021 5.620 5.620 5.230 5.310 442,520 -0.31(-5.52%)
Oct 05, 2021 5.530 5.630 5.340 5.620 597,943 +0.15(+2.74%)
Oct 04, 2021 5.360 5.670 5.341 5.470 765,066 +0.08(+1.48%)
Oct 01, 2021 5.200 5.475 5.050 5.390 738,174 +0.25(+4.86%)
Sep 30, 2021 5.120 5.160 4.950 5.140 1,298,021 +0.04(+0.78%)
Sep 29, 2021 5.050 5.120 4.870 5.100 604,196 +0.10(+2.00%)
Sep 28, 2021 4.890 5.140 4.890 5.000 816,031 +0.05(+1.01%)
Sep 27, 2021 4.420 5.000 4.420 4.950 1,139,453 +0.57(+13.01%)
Sep 24, 2021 4.340 4.460 4.330 4.380 501,702 -0.04(-0.90%)
Sep 23, 2021 4.330 4.510 4.314 4.420 395,837 +0.07(+1.61%)
Sep 22, 2021 4.100 4.380 4.060 4.350 375,281 +0.30(+7.41%)
Sep 21, 2021 4.330 4.360 4.040 4.050 779,011 -0.22(-5.15%)
Sep 20, 2021 4.240 4.330 4.140 4.270 601,701 -0.11(-2.51%)
Sep 17, 2021 4.350 4.410 4.270 4.380 1,168,492 +0.07(+1.62%)
Sep 16, 2021 4.280 4.380 4.250 4.310 369,181 +0.06(+1.41%)
Sep 15, 2021 4.180 4.330 4.110 4.250 533,312 +0.06(+1.43%)
Sep 14, 2021 4.370 4.420 4.105 4.190 504,330 -0.17(-3.90%)
Sep 13, 2021 4.540 4.550 4.250 4.360 754,964 -0.15(-3.33%)
Sep 10, 2021 4.920 4.920 4.420 4.510 962,429 -0.32(-6.63%)
Sep 09, 2021 4.810 4.910 4.795 4.830 295,205 -0.02(-0.41%)
Sep 08, 2021 4.890 4.920 4.720 4.850 524,326 -0.08(-1.62%)
Sep 07, 2021 4.950 5.080 4.850 4.930 615,876 -0.03(-0.60%)
Sep 03, 2021 4.880 4.970 4.830 4.960 338,335 +0.09(+1.85%)
Sep 02, 2021 4.940 5.050 4.710 4.870 637,303 -0.02(-0.41%)
Sep 01, 2021 4.890 5.170 4.825 4.890 850,576 -0.02(-0.41%)
Aug 31, 2021 4.610 4.990 4.570 4.910 853,780 +0.29(+6.28%)
Aug 30, 2021 4.830 4.830 4.600 4.620 536,086 -0.19(-3.95%)
Aug 27, 2021 4.700 4.860 4.680 4.810 261,613 +0.15(+3.22%)
Aug 26, 2021 4.880 4.910 4.660 4.660 360,873 -0.17(-3.52%)
Aug 25, 2021 4.980 5.060 4.810 4.830 467,255 -0.18(-3.59%)
Aug 24, 2021 4.800 5.070 4.800 5.010 371,969 +0.24(+5.03%)
Aug 23, 2021 4.830 4.900 4.680 4.770 579,346 -0.05(-1.04%)
Aug 20, 2021 4.860 4.920 4.740 4.820 574,538 -0.05(-1.03%)
Aug 19, 2021 5.050 5.100 4.870 4.870 825,947 -0.14(-2.79%)
Aug 18, 2021 5.350 5.430 5.010 5.010 757,177 -0.44(-8.07%)
Aug 17, 2021 5.560 5.620 5.370 5.450 631,301 -0.21(-3.71%)
Aug 16, 2021 5.770 5.890 5.580 5.660 551,268 -0.10(-1.74%)
Aug 13, 2021 6.140 6.190 5.740 5.760 322,804 -0.35(-5.73%)
Aug 12, 2021 6.280 6.330 6.050 6.110 372,809 -0.16(-2.55%)
Aug 11, 2021 6.150 6.265 6.040 6.270 459,520 +0.15(+2.45%)
Aug 10, 2021 5.850 6.180 5.810 6.120 554,999 +0.28(+4.79%)
Aug 09, 2021 5.730 6.005 5.650 5.840 688,758 +0.10(+1.74%)
Aug 06, 2021 5.750 5.830 5.550 5.740 982,932 +0.06(+1.06%)
Aug 05, 2021 5.480 5.750 5.410 5.680 761,301 +0.20(+3.65%)
Aug 04, 2021 5.720 5.930 5.310 5.480 1,285,926 -0.45(-7.59%)
Aug 03, 2021 5.990 6.050 5.680 5.930 687,532 -0.05(-0.84%)
Aug 02, 2021 6.110 6.280 5.960 5.980 445,886 -0.14(-2.29%)
Jul 30, 2021 6.050 6.170 5.830 6.120 931,650 +0.00(+0.00%)
Jul 29, 2021 6.020 6.230 5.975 6.120 618,869 +0.26(+4.44%)
Jul 28, 2021 6.080 6.380 5.830 5.860 895,316 -0.04(-0.68%)
Jul 27, 2021 5.870 5.950 5.650 5.900 753,795 -0.09(-1.50%)
Jul 26, 2021 5.740 6.170 5.680 5.990 492,909 +0.25(+4.36%)
Jul 23, 2021 5.840 5.900 5.590 5.740 398,223 +0.00(+0.00%)
Jul 22, 2021 5.660 5.790 5.570 5.740 761,778 +0.03(+0.53%)
Jul 21, 2021 5.800 5.940 5.630 5.710 736,586 -0.07(-1.21%)
Jul 20, 2021 5.360 5.810 5.285 5.780 737,175 +0.46(+8.65%)
Jul 19, 2021 5.910 5.950 5.230 5.320 1,457,161 -0.80(-13.07%)
Jul 16, 2021 6.220 6.240 6.060 6.120 684,607 +0.02(+0.33%)
Jul 15, 2021 6.000 6.240 6.000 6.100 648,320 +0.00(+0.00%)
Jul 14, 2021 6.060 6.290 6.000 6.100 665,608 +0.07(+1.16%)
Jul 13, 2021 6.230 6.280 5.895 6.030 772,907 -0.25(-3.98%)
Jul 12, 2021 5.860 6.290 5.840 6.280 519,852 +0.33(+5.55%)
Jul 09, 2021 5.900 6.080 5.860 5.950 397,905 +0.24(+4.20%)
Jul 08, 2021 5.710 5.940 5.600 5.710 621,660 -0.10(-1.72%)
Jul 07, 2021 6.240 6.300 5.780 5.810 1,158,490 -0.50(-7.92%)
Jul 06, 2021 6.720 6.720 6.250 6.310 645,319 -0.36(-5.40%)
Jul 02, 2021 6.850 6.860 6.650 6.670 550,988 -0.11(-1.62%)
Jul 01, 2021 6.360 6.840 6.300 6.780 996,855 +0.50(+7.96%)
Jun 30, 2021 6.250 6.420 6.201 6.280 1,366,089 -0.04(-0.63%)
Jun 29, 2021 6.410 6.520 6.300 6.320 417,776 -0.08(-1.25%)
Jun 28, 2021 6.410 6.430 6.230 6.400 976,583 +0.05(+0.79%)
Jun 25, 2021 6.600 6.750 6.330 6.350 9,180,427 -0.26(-3.93%)
Jun 24, 2021 6.380 6.690 6.280 6.610 1,098,833 +0.37(+5.93%)
Jun 23, 2021 6.490 6.590 6.220 6.240 863,586 -0.27(-4.15%)
Jun 22, 2021 6.640 6.678 6.410 6.510 817,735 -0.06(-0.91%)
Jun 21, 2021 6.220 6.595 6.220 6.570 826,555 +0.40(+6.48%)
Jun 18, 2021 6.270 6.350 6.105 6.170 1,007,194 -0.16(-2.53%)
Jun 17, 2021 6.440 6.590 6.142 6.330 796,169 -0.13(-2.01%)
Jun 16, 2021 6.390 6.650 6.280 6.460 1,200,207 +0.28(+4.53%)
Jun 15, 2021 6.370 6.480 6.170 6.180 809,620 -0.21(-3.29%)
Jun 14, 2021 7.070 7.150 6.360 6.390 1,371,874 -0.67(-9.49%)
Jun 11, 2021 6.640 7.140 6.568 7.060 2,330,449 +0.48(+7.29%)
Jun 10, 2021 6.510 6.800 6.510 6.580 853,202 +0.04(+0.61%)
Jun 09, 2021 6.680 6.700 6.510 6.540 659,362 -0.05(-0.76%)
Jun 08, 2021 6.640 6.715 6.490 6.590 902,745 +0.00(+0.00%)
Jun 07, 2021 6.470 6.665 6.400 6.590 918,680 +0.21(+3.29%)
Jun 04, 2021 6.600 6.625 6.240 6.380 763,551 -0.22(-3.33%)
Jun 03, 2021 6.580 6.820 6.480 6.600 840,832 +0.00(+0.00%)
Jun 02, 2021 6.720 6.795 6.570 6.600 1,336,630 +0.05(+0.76%)
Jun 01, 2021 6.450 6.655 6.310 6.550 1,038,463 +0.14(+2.18%)
May 28, 2021 6.350 6.460 6.180 6.410 667,986 +0.06(+0.94%)
May 27, 2021 6.430 6.490 6.260 6.350 1,232,777 -0.02(-0.31%)
May 26, 2021 5.950 6.400 5.830 6.370 1,170,832 +0.43(+7.24%)
May 25, 2021 5.950 6.190 5.785 5.940 1,873,270 +0.11(+1.89%)
May 24, 2021 5.800 5.960 5.640 5.830 1,234,413 +0.23(+4.11%)
May 21, 2021 5.670 5.820 5.260 5.600 1,894,497 -0.04(-0.71%)
May 20, 2021 5.620 5.660 5.355 5.640 1,125,118 +0.20(+3.68%)
May 19, 2021 5.030 5.470 4.815 5.440 1,507,986 +0.27(+5.22%)
May 18, 2021 5.000 5.210 4.900 5.170 1,102,572 +0.40(+8.39%)
May 17, 2021 4.390 4.835 4.390 4.770 610,011 +0.34(+7.67%)
May 14, 2021 4.370 4.520 4.370 4.430 539,546 +0.08(+1.84%)
May 13, 2021 4.170 4.380 4.160 4.350 693,974 +0.19(+4.57%)
May 12, 2021 4.320 4.410 4.140 4.160 730,515 -0.22(-5.02%)
May 11, 2021 4.250 4.465 4.160 4.380 653,106 +0.02(+0.46%)
May 10, 2021 4.380 4.470 4.330 4.360 566,676 -0.01(-0.23%)
May 07, 2021 4.340 4.500 4.280 4.370 994,834 -0.02(-0.46%)
May 06, 2021 4.530 4.560 4.310 4.390 589,889 -0.15(-3.30%)
May 05, 2021 4.650 4.760 4.510 4.540 840,981 -0.22(-4.62%)
May 04, 2021 4.480 4.810 4.300 4.760 1,394,468 +0.08(+1.71%)
May 03, 2021 4.310 4.710 4.174 4.680 1,936,576 +0.35(+8.08%)
Apr 30, 2021 4.280 4.565 4.270 4.330 1,618,800 -0.07(-1.59%)
Apr 29, 2021 4.690 4.720 4.030 4.400 5,253,985 -0.19(-4.14%)
Apr 28, 2021 5.000 5.190 4.540 4.590 5,479,572 -1.32(-22.34%)
Apr 27, 2021 5.510 6.120 5.390 5.910 2,738,698 +0.37(+6.68%)
Apr 26, 2021 6.050 6.090 5.450 5.540 1,838,589 -0.51(-8.43%)
Apr 23, 2021 5.650 6.160 5.590 6.050 2,437,900 +0.34(+5.95%)
Apr 22, 2021 5.610 5.760 5.510 5.710 2,349,232 +0.16(+2.88%)
Apr 21, 2021 5.300 5.670 5.290 5.550 2,298,379 +0.34(+6.53%)
Apr 20, 2021 4.930 5.240 4.900 5.210 2,020,724 +0.23(+4.62%)
Apr 19, 2021 4.750 5.300 4.750 4.980 3,937,121 +0.30(+6.41%)
Apr 16, 2021 4.550 4.710 4.455 4.680 695,700 +0.15(+3.31%)
Apr 15, 2021 4.640 4.680 4.410 4.530 610,887 +0.01(+0.22%)
Apr 14, 2021 4.280 4.580 4.220 4.520 1,085,395 +0.24(+5.61%)
Apr 13, 2021 4.230 4.330 4.110 4.280 745,886 +0.27(+6.73%)
Apr 12, 2021 4.000 4.070 3.940 4.010 388,554 +0.01(+0.25%)
Apr 09, 2021 4.130 4.140 3.980 4.000 429,200 -0.11(-2.68%)
Apr 08, 2021 4.190 4.190 4.020 4.110 606,347 -0.04(-0.96%)
Apr 07, 2021 4.200 4.270 4.090 4.150 296,010 -0.10(-2.35%)
Apr 06, 2021 4.260 4.320 4.220 4.250 301,706 -0.03(-0.70%)
Apr 05, 2021 4.230 4.370 4.230 4.280 708,204 +0.09(+2.15%)
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.