$12.75 -0.22 (%) R.R.Donnelley & Sons Co - NASDAQ

Feb. 10, 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
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
12/31/201514.7414.9714.5514.721,367,809
12/30/201514.8014.9814.6714.80762,404
12/29/201514.8714.9414.6914.87975,493
12/28/201514.6714.8614.4314.761,362,024
12/24/201514.9715.1314.6714.71889,442
12/23/201514.9715.1114.9314.991,124,755
12/22/201514.6614.9214.6214.921,414,491
12/21/201514.5214.7614.4114.651,083,367
12/18/201514.6714.7914.3514.402,425,265
12/17/201515.1515.2514.7014.711,743,737
12/16/201515.0315.2714.8715.131,665,171
12/15/201514.5215.0314.4414.961,761,589
12/14/201514.8414.9214.2514.461,643,826
12/11/201515.0515.1314.6114.871,805,929
12/10/201515.0915.3215.0215.211,331,742
12/9/201515.0015.5514.9815.071,249,785
12/8/201515.0815.2614.9615.041,392,471
12/7/201515.7015.8215.2015.251,637,051
12/4/201515.9816.0415.7515.781,150,212
12/3/201516.2016.2815.8715.971,390,615
12/2/201516.5016.6816.1716.201,035,773
12/1/201516.1516.5716.1416.511,396,369
11/30/201516.3716.3916.0816.091,465,645
11/27/201516.2116.4216.1716.29566,378
11/25/201516.1816.3416.0916.211,629,554
11/24/201516.0416.3016.0416.191,850,207
11/23/201516.0616.3016.0316.171,419,284
11/20/201516.1416.2215.8816.011,444,027
11/19/201516.1116.3915.9716.031,960,993
11/18/201515.7816.1215.7116.041,596,475
11/17/201515.8916.0415.7115.731,514,948
11/16/201515.7016.0015.6915.881,128,663
11/13/201515.7516.0315.7015.761,445,993
11/12/201516.0316.2015.7615.771,057,890
11/11/201516.4316.4316.0316.171,232,995
11/10/201516.5816.7816.1316.342,645,101
11/9/201517.1717.2716.9016.912,370,499
11/6/201516.6817.2216.5117.221,585,676
11/5/201516.6016.9916.3016.762,171,989
11/4/201517.1917.2416.2616.663,083,771
11/3/201517.1917.3417.0017.161,745,305
11/2/201517.0317.3416.9617.192,941,255
10/30/201517.0017.0016.8016.871,219,927
10/29/201516.8217.0516.8216.95999,151
10/28/201516.3316.9916.1916.931,401,975
10/27/201516.6216.8216.1216.231,486,327
10/26/201516.7316.8616.6116.711,695,928
10/23/201516.5516.7316.4216.701,086,798
10/22/201516.4516.4516.1316.351,212,809
10/21/201516.4816.5216.1416.16934,933
10/20/201516.4416.5016.2316.351,000,229
10/19/201516.5816.7316.4516.481,094,550
10/16/201516.4316.5916.3116.58945,176
10/15/201515.9916.4215.8116.401,285,122
10/14/201516.1316.2415.8416.051,149,618
10/13/201516.1816.4016.0216.101,178,844
10/12/201516.5116.5616.2116.271,184,163
10/9/201516.3216.5616.2216.512,053,974
10/8/201515.7516.3015.7516.281,375,905
10/7/201515.3216.1915.2015.852,414,029
10/6/201515.2615.3315.0015.29913,921
10/5/201514.7515.2314.7515.22889,839
10/2/201514.3214.6514.2114.651,049,093
10/1/201514.5514.7114.3614.541,299,833
9/30/201514.4014.6114.3114.561,138,578
9/29/201514.3914.4414.1914.311,235,970
9/28/201514.6114.6814.3114.391,462,657
9/25/201514.8914.9714.6314.69842,552
9/24/201514.7814.8414.5314.801,018,488
9/23/201515.1115.1414.7614.891,198,219
9/22/201515.2015.3514.9714.99970,972
9/21/201515.8715.9215.3915.431,208,946
9/18/201515.3415.7915.3015.763,101,961
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center