$15.59 -0.52 (%) R.R.Donnelley & Sons Co - New York Stock Exchange, Inc.

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRD historical data

Date Open High Low Close Volume
9/29/201616.1216.1515.5815.594,164,749
9/28/201616.0516.2216.0316.113,357,025
9/27/201616.0716.1315.8416.0535,080,256
9/26/201616.2316.2916.0516.083,339,042
9/23/201616.4316.5716.3216.331,465,448
9/22/201616.5016.6216.4716.521,565,767
9/21/201616.0616.4116.0616.361,489,308
9/20/201616.0316.0715.9215.981,371,038
9/19/201615.8316.0315.8115.971,748,746
9/16/201615.6715.8515.5615.812,067,890
9/15/201615.9715.9715.4715.761,530,587
9/14/201615.8916.0015.7915.861,163,092
9/13/201616.2016.2315.8215.881,817,163
9/12/201616.3516.5616.1716.382,202,396
9/9/201616.9817.0516.4416.441,508,924
9/8/201617.0917.1916.9917.111,072,309
9/7/201616.9917.2016.9617.091,821,093
9/6/201617.1217.1416.9117.02833,725
9/2/201616.9617.3216.9617.161,272,121
9/1/201617.0817.1516.8016.861,529,167
8/31/201617.1017.1917.0117.101,181,837
8/30/201617.1717.2117.0517.16709,262
8/29/201617.1617.2817.0917.14804,953
8/26/201617.2617.3717.0117.12729,277
8/25/201617.1917.3917.1217.221,136,788
8/24/201617.2617.3217.1817.211,127,011
8/23/201617.0417.3017.0117.281,385,515
8/22/201616.9817.0216.7816.96706,257
8/19/201617.0217.0916.9917.02723,197
8/18/201616.9017.1516.8517.11933,317
8/17/201617.0817.1016.8616.921,089,472
8/16/201617.1317.3417.0517.131,207,827
8/15/201617.1117.3117.1117.23958,732
8/12/201617.2017.3217.0317.06820,928
8/11/201617.4717.5916.9617.241,786,239
8/10/201617.6717.7217.4217.602,253,365
8/9/201617.4917.6517.3417.612,081,472
8/8/201617.4417.5617.3217.441,409,688
8/5/201617.4317.4817.3017.441,417,153
8/4/201617.3217.4717.1617.292,028,422
8/3/201617.7717.8317.1717.312,452,923
8/2/201617.8217.9217.7717.791,611,079
8/1/201617.6918.0317.6917.891,321,622
7/29/201617.7817.9517.6617.921,555,431
7/28/201617.7717.9517.6217.78715,179
7/27/201617.8917.9617.6117.781,275,632
7/26/201617.8618.0417.7817.791,490,965
7/25/201617.8818.0117.7117.851,192,369
7/22/201617.9017.9717.8117.931,435,409
7/21/201618.0518.1617.8117.901,784,808
7/20/201618.0718.1117.9017.981,978,424
7/19/201618.0518.0817.8918.001,687,504
7/18/201618.0818.0817.7517.991,533,446
7/15/201618.1418.1817.5117.894,813,949
7/14/201618.7618.9518.5918.622,333,984
7/13/201618.9018.9318.5618.623,426,615
7/12/201619.7619.8318.8018.816,822,570
7/11/201618.0018.5617.8818.456,561,202
7/8/201617.2518.2417.2018.035,208,813
7/7/201616.7317.2516.6517.163,183,150
7/6/201616.5016.7716.3816.761,095,671
7/5/201616.8516.9716.4116.541,229,368
7/1/201616.8717.0616.6216.911,267,268
6/30/201616.3316.9316.2616.922,203,366
6/29/201616.0216.3515.9316.341,108,886
6/28/201615.5515.8615.5115.811,518,000
6/27/201615.6815.7315.3115.372,011,190
6/24/201616.0516.2915.8415.843,546,498
6/23/201616.3416.7916.2616.771,267,660
6/22/201616.3316.4916.1616.161,001,808
6/21/201616.4716.4716.2116.26962,347
6/20/201616.5516.6416.4416.441,157,568
6/17/201616.0416.4516.0416.312,049,461
6/16/201615.8916.0915.7916.06860,178
6/15/201615.9116.1515.8416.001,229,356
6/14/201615.8115.9215.6415.831,900,303
6/13/201616.0816.1515.8715.921,359,370
6/10/201616.6216.6816.1116.161,337,245
6/9/201616.7316.8416.6116.74683,095
6/8/201616.7316.8716.7216.801,023,870
6/7/201616.5716.6716.4716.591,071,085
6/6/201616.4616.6516.4516.57880,034
6/3/201616.5016.5116.3116.39958,132
6/2/201616.4016.5416.3216.541,062,530
6/1/201616.2716.5416.2216.461,341,333
5/31/201616.4516.4616.2516.291,527,628
5/27/201616.2616.4116.2016.361,526,586
5/26/201616.3516.3816.1016.221,140,709
5/25/201615.9416.3515.9416.312,026,439
5/24/201615.6815.9315.5815.871,929,185
5/23/201615.6215.6915.5015.611,763,789
5/20/201615.6015.7315.5015.641,668,583
5/19/201615.5815.8715.4315.486,359,144
5/18/201615.7415.9215.5715.711,509,664
5/17/201615.9616.0615.7015.751,775,708
5/16/201615.9216.0515.7815.961,660,159
5/13/201616.1116.2515.8715.901,299,070
5/12/201616.3916.4215.9516.151,651,457
5/11/201616.8916.8916.1516.292,399,001
5/10/201616.5916.8516.5216.851,499,065
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center