$16.20 -0.11 (%) R.R.Donnelley & Sons Co - NASDAQ

May. 26, 2016 | 02:10 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRD historical data

Date Open High Low Close Volume
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
5/9/201616.5616.5716.2916.441,236,580
5/6/201616.4616.6416.3816.471,749,541
5/5/201616.7316.8916.4516.501,721,572
5/4/201616.9517.0416.5216.602,265,461
5/3/201617.3517.4016.3216.952,899,564
5/2/201617.5417.6317.3117.591,669,215
4/29/201617.4717.5917.2417.40900,790
4/28/201617.6817.8517.4717.49794,273
4/27/201617.5717.8017.5017.80740,632
4/26/201617.4717.6217.3017.59839,629
4/25/201617.5317.5717.2617.361,202,462
4/22/201617.4717.6817.4717.601,516,677
4/21/201617.7017.7917.3617.401,238,563
4/20/201617.3617.8217.3617.701,276,385
4/19/201617.4617.5317.2417.361,216,902
4/18/201617.1817.4617.0817.401,646,630
4/15/201616.8017.2416.8017.211,790,834
4/14/201616.9816.9816.6416.891,732,656
4/13/201616.8416.9916.4916.961,872,588
4/12/201616.3916.7816.3416.752,537,391
4/11/201615.8616.6515.8616.301,963,477
4/8/201616.1016.2416.0116.181,293,875
4/7/201616.2816.4215.8015.931,922,237
4/6/201616.2916.4216.1316.381,172,358
4/5/201616.3016.4016.1516.251,675,117
4/4/201616.5116.5816.3116.371,023,699
4/1/201616.3016.5215.9416.491,869,291
3/31/201616.3516.4916.2116.401,317,486
3/30/201616.3416.5716.1316.401,491,749
3/29/201615.9516.3615.6816.291,958,917
3/28/201616.1416.2015.7515.961,410,182
3/24/201616.0016.2015.7616.181,143,296
3/23/201616.6016.6016.0616.091,760,868
3/22/201616.6116.6616.3916.601,095,074
3/21/201616.6516.7916.5216.721,034,888
3/18/201616.4516.8716.4516.673,373,369
3/17/201616.3216.7216.2916.531,633,681
3/16/201615.9916.4015.9816.401,797,449
3/15/201616.0816.1315.8516.021,116,999
3/14/201615.9916.2415.8516.151,537,630
3/11/201615.8816.2015.8516.191,365,904
3/10/201615.8415.8415.5515.77959,263
3/9/201615.7415.9015.6215.811,247,065
3/8/201615.8516.1115.6215.631,925,681
3/7/201615.8216.0315.7016.021,706,520
3/4/201615.6716.0115.6715.871,620,664
3/3/201615.4515.8115.4315.701,999,224
3/2/201615.0915.5415.0615.541,544,326
3/1/201615.3715.4614.9215.102,662,783
2/29/201614.9015.3014.7915.182,220,219
2/26/201613.6214.8713.6014.863,643,162
2/25/201613.8413.8613.0213.501,914,564
2/24/201613.3913.6013.0113.572,219,061
2/23/201613.5113.7113.4813.561,327,662
2/22/201613.3813.6513.3013.551,253,899
2/19/201613.5813.7213.2913.331,752,627
2/18/201613.6613.8213.5213.691,002,047
2/17/201613.3113.7113.2513.611,705,611
2/16/201612.8513.2712.5613.181,384,401
2/12/201612.4512.8912.4512.721,381,912
2/11/201612.2812.4712.0712.361,483,958
2/10/201613.0813.2312.6912.752,053,209
2/9/201612.9713.2712.7812.971,940,491
2/8/201613.3513.4012.8713.141,288,918
2/5/201613.5513.6913.3713.501,376,335
2/4/201613.3813.7913.3513.58783,512
2/3/201613.6013.6213.0913.431,233,347
2/2/201613.6513.7113.3713.49907,349
2/1/201613.8813.9813.6213.801,008,156
1/29/201613.4913.9913.4113.971,714,243
1/28/201613.1413.6613.0513.471,315,287
1/27/201613.3613.5513.2113.341,168,659
1/26/201612.9713.5212.9513.41928,359
1/25/201613.0513.1912.9112.971,025,788
1/22/201613.1313.3212.9713.191,328,155
1/21/201613.0113.1612.7212.941,445,586
1/20/201612.9113.0812.3712.941,775,481
1/19/201613.2013.3812.9513.121,631,329
1/15/201613.0913.1912.8113.152,106,389
1/14/201613.1313.4912.9113.441,789,005
1/13/201613.2913.4313.0613.082,024,864
1/12/201613.1913.3312.9513.201,624,608
1/11/201613.0413.1512.9113.033,142,847
1/8/201613.3313.4112.7812.822,547,249
1/7/201613.6914.1013.0613.232,478,797
1/6/201614.1114.2613.9313.961,378,104
1/5/201614.5014.6314.1514.281,841,250
1/4/201614.5514.6114.2614.451,352,122
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center