R.R.Donnelley & Sons Co $16.19

up +0.19


28/7/2014 05:21 PM  |  NASDAQ : RRD  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRD historical data

Date Open High Low Close Volume
7/25/201416.0416.2415.9216.001,256,419
7/24/201416.1916.2816.0016.071,320,110
7/23/201416.3816.3816.0316.161,375,523
7/22/201416.2816.3816.2316.311,563,477
7/21/201416.1016.2115.9816.161,037,951
7/18/201415.9016.2915.8616.212,119,805
7/17/201416.0216.1115.8815.931,597,364
7/16/201416.1216.2615.9116.031,536,184
7/15/201415.9916.1115.9016.071,535,364
7/14/201415.9816.1215.8916.04903,805
7/11/201415.7615.9815.7615.851,105,005
7/10/201415.8516.0115.7315.951,338,816
7/9/201416.1916.2015.9116.012,134,912
7/8/201416.4516.4715.9016.033,703,554
7/7/201416.8016.8716.3816.402,338,191
7/3/201416.7516.9316.6416.82955,535
7/2/201416.8216.9416.6316.711,485,078
7/1/201416.9717.1916.7816.892,953,785
6/30/201416.6016.9716.5616.962,433,524
6/27/201415.9816.7015.9016.654,284,283
6/26/201415.9816.0615.7116.033,257,404
6/25/201416.0516.1015.8515.962,145,155
6/24/201415.9816.2715.9616.041,229,127
6/23/201416.0516.1215.8415.982,327,024
6/20/201416.3816.3815.9215.992,661,923
6/19/201416.4316.5816.2316.321,473,067
6/18/201416.5016.5516.2416.391,612,387
6/17/201416.0516.5616.0316.441,789,758
6/16/201416.0816.1915.9216.101,391,545
6/13/201416.1116.2415.9516.081,687,771
6/12/201416.1316.1415.9216.022,340,104
6/11/201416.4516.4815.9116.122,320,625
6/10/201415.9416.5915.9216.512,781,467
6/9/201416.1916.2015.8815.923,594,551
6/6/201416.0516.2715.9416.201,138,920
6/5/201415.8916.0515.7115.971,319,427
6/4/201415.6315.8915.5615.821,455,062
6/3/201415.7415.7915.5015.612,030,411
6/2/201416.6616.6615.6215.761,664,437
5/30/201416.0616.0615.8015.843,456,469
5/29/201416.0416.1615.8716.051,580,736
5/28/201415.8116.1515.6415.973,320,677
5/27/201415.6615.8515.5115.731,599,433
5/23/201415.3415.6215.3415.611,173,967
5/22/201415.2815.5315.1615.371,474,088
5/21/201415.1815.5215.1215.272,442,346
5/20/201415.2715.3914.9615.101,802,479
5/19/201415.2915.3715.1215.251,713,932
5/16/201415.1415.3614.9215.352,280,103
5/15/201415.1615.5214.6715.124,140,934
5/14/201415.8315.8315.1215.172,709,670
5/13/201416.0116.0715.7515.791,652,250
5/12/201416.3816.5316.2016.262,225,765
5/9/201416.3516.4616.1716.301,478,358
5/8/201416.3416.6016.1916.412,122,088
5/7/201416.0116.3515.7316.322,735,495
5/6/201416.3416.4815.7515.893,819,711
5/5/201416.4216.5916.0916.442,984,619
5/2/201416.5016.6916.0316.433,871,783
5/1/201418.0018.0016.4116.495,827,780
4/30/201417.2617.6917.1517.602,447,072
4/29/201417.4117.4717.1717.221,359,162
4/28/201417.4017.4616.8117.241,545,855
4/25/201417.3917.4217.0817.311,073,317
4/24/201417.8417.8417.4117.431,172,650
4/23/201417.9518.0717.5917.681,819,450
4/22/201417.8918.1717.8618.021,273,922
4/21/201417.9017.9017.6417.76851,851
4/17/201417.5618.0017.4517.761,530,421
4/16/201417.4517.5817.3217.511,646,973
4/15/201417.0217.3116.8817.251,329,016
4/14/201417.1817.1916.7616.941,439,208
4/11/201417.4317.5616.9717.021,161,635
4/10/201417.4617.7217.3817.491,998,969
4/9/201417.7017.7717.3717.431,097,683
4/8/201417.4117.7117.2017.651,729,081
4/7/201417.8517.8917.3117.473,005,655
4/4/201418.3018.3817.7917.801,364,392
4/3/201418.1218.4318.1018.211,961,650
4/2/201418.3618.4418.0018.041,990,553
4/1/201417.9418.3317.8118.301,381,853
3/31/201417.9518.0017.6617.901,492,308
3/28/201417.3817.8317.3317.771,935,755
3/27/201417.6317.7917.2917.311,839,291
3/26/201417.8417.9717.5917.601,699,005
3/25/201418.3418.5417.6717.685,341,101
3/24/201418.7918.7918.2418.281,417,456
3/21/201418.9119.0018.6718.712,130,653
3/20/201418.8018.9018.5718.791,199,939
3/19/201418.9119.0718.6818.871,741,350
3/18/201418.5218.9818.5218.831,583,220
3/17/201418.3918.6318.2618.471,057,079
3/14/201418.2618.6718.2018.341,163,291
3/13/201418.4618.4617.9818.342,530,639
3/12/201418.5218.6218.1818.411,429,573
3/11/201418.6718.8118.3818.592,288,589
3/10/201418.2618.7618.2518.611,765,472
3/7/201418.9919.1618.1418.252,954,106
3/6/201419.2819.3018.7918.901,224,707
3/5/201419.0519.3019.0519.131,335,641
Trading Center