$19.43 +0.35 (%) R.R.Donnelley & Sons Co - NASDAQ

May. 27, 2015 | 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
5/26/201519.0419.1518.9319.081,638,750
5/22/201518.9919.2218.9919.091,247,209
5/21/201518.9819.1318.9019.041,220,668
5/20/201519.0319.0818.7718.981,775,409
5/19/201518.6319.0518.5419.002,495,733
5/18/201518.4318.6518.3018.581,668,070
5/15/201518.5518.6518.4318.551,514,459
5/14/201517.9018.5917.7618.563,417,301
5/13/201518.2318.3017.6617.711,725,222
5/12/201518.2918.4118.0718.322,717,218
5/11/201518.0218.4118.0218.271,348,795
5/8/201518.3718.4317.7818.012,081,716
5/7/201518.6518.8717.8118.062,523,791
5/6/201518.7418.9118.6018.791,293,241
5/5/201518.9018.9718.5418.601,007,882
5/4/201518.9019.0718.7918.86999,401
5/1/201518.7618.9018.6018.861,257,119
4/30/201519.0819.2118.5718.621,721,539
4/29/201519.1219.2218.9519.151,087,141
4/28/201518.9219.2318.7919.211,235,056
4/27/201519.2819.4018.8518.951,615,517
4/24/201519.7219.7419.2519.301,248,026
4/23/201519.5019.8619.4919.701,102,418
4/22/201519.5219.5919.3919.55895,072
4/21/201519.6119.7019.3519.481,074,359
4/20/201519.6219.7719.5319.61850,566
4/17/201519.9719.9819.4219.521,290,078
4/16/201520.1520.1719.9620.081,666,325
4/15/201519.9420.2219.9020.131,804,311
4/14/201519.8419.9319.5519.921,477,937
4/13/201519.6319.8919.6119.841,153,329
4/10/201519.3319.7619.2919.69994,019
4/9/201519.4119.5119.1019.261,331,854
4/8/201519.3319.4619.1619.411,040,382
4/7/201519.3319.5119.3019.34778,323
4/6/201519.3019.5119.2919.451,847,136
4/2/201519.1119.4019.0019.32849,420
4/1/201519.1519.2919.0219.131,490,498
3/31/201519.1919.4418.9519.192,319,346
3/30/201518.7218.8618.6518.831,267,424
3/27/201518.4418.6818.4218.66777,000
3/26/201518.4118.5718.2618.491,154,611
3/25/201519.1019.1218.4518.481,686,998
3/24/201519.2019.4018.9819.031,519,840
3/23/201519.2319.2719.0219.241,381,876
3/20/201518.8819.2518.7619.233,220,150
3/19/201518.7218.8918.6318.821,402,472
3/18/201518.5518.8818.5218.802,231,880
3/17/201518.3218.7018.2018.622,567,879
3/16/201519.0819.1218.3318.443,887,670
3/13/201519.4619.5919.1919.461,594,181
3/12/201519.4919.7619.3719.631,632,784
3/11/201519.4819.5919.2219.381,810,915
3/10/201519.5419.5719.3219.382,513,249
3/9/201519.4819.9119.4619.693,041,798
3/6/201519.2419.5819.2319.481,918,987
3/5/201519.5219.7219.0819.272,641,768
3/4/201519.3119.6319.2119.542,416,421
3/3/201518.9719.3418.9219.312,342,911
3/2/201519.0119.1818.8519.052,802,970
2/27/201519.4719.4919.0519.072,179,966
2/26/201518.9119.6618.8419.642,887,213
2/25/201518.9619.2618.6518.854,818,601
2/24/201518.2318.7318.1318.713,111,126
2/23/201518.0618.2517.9318.251,434,728
2/20/201517.8918.1217.6618.071,223,277
2/19/201517.8117.9917.6517.921,080,284
2/18/201517.5417.8717.4717.862,148,589
2/17/201517.2117.7017.1017.502,030,751
2/13/201516.9817.2716.9817.191,253,708
2/12/201516.8517.0416.7016.951,135,929
2/11/201516.5416.8116.4516.721,685,166
2/10/201516.9116.9116.6316.842,259,486
2/9/201516.9016.9916.7716.821,566,392
2/6/201516.8416.9116.7516.903,473,493
2/5/201516.7016.7716.4016.742,881,999
2/4/201516.9016.9916.6716.721,563,061
2/3/201516.6616.9716.5816.951,976,122
2/2/201516.5716.6216.2116.611,126,104
1/30/201516.4816.5916.3516.471,193,486
1/29/201516.2816.6116.1016.581,102,143
1/28/201516.4316.5016.2216.29983,947
1/27/201516.6316.7516.2116.341,626,789
1/26/201516.7016.7816.2616.75899,104
1/23/201516.4416.6616.4016.49711,991
1/22/201516.1716.5216.0216.491,057,657
1/21/201515.8316.1315.8115.971,090,432
1/20/201516.1116.1915.7015.83876,160
1/16/201515.6816.0815.6616.02962,589
1/15/201515.9116.0815.5915.661,115,983
1/14/201515.6015.8415.5515.83836,102
1/13/201516.0916.3115.6515.861,372,716
1/12/201515.9816.1115.8615.95986,858
1/9/201516.3316.3315.8815.911,281,122
1/8/201516.0416.3315.9216.292,019,688
1/7/201516.0716.1515.9015.971,199,206
1/6/201516.4116.5115.6415.921,714,571
1/5/201516.5316.6016.2716.341,327,723
1/2/201516.8916.9516.5016.67659,600
12/31/201417.0317.1716.8016.811,061,135
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center