$16.60 -0.28 (%) R.R.Donnelley & Sons Co - NASDAQ

Sep. 22, 2014 | 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
9/19/201417.1617.2616.8616.881,648,952
9/18/201417.4017.4217.0417.051,326,958
9/17/201417.1817.5817.1117.311,400,405
9/16/201417.0217.2516.9817.162,793,229
9/15/201417.2717.3417.0217.12828,549
9/12/201417.3017.4717.0817.241,176,198
9/11/201417.1517.4117.1417.371,121,116
9/10/201417.2617.3416.9517.181,302,970
9/9/201417.5517.6217.1217.191,684,851
9/8/201417.8217.8917.5517.581,030,652
9/5/201417.7417.8317.5117.82948,233
9/4/201417.8017.9317.6617.721,000,192
9/3/201417.8518.0217.6817.751,379,551
9/2/201417.7318.0117.6517.822,227,994
8/29/201417.4517.6717.2917.671,294,135
8/28/201417.5017.6017.3517.381,149,665
8/27/201417.4017.5917.3317.581,575,022
8/26/201417.3217.4717.2717.33987,150
8/25/201417.2817.4717.1617.30945,945
8/22/201417.2617.3417.1517.20713,626
8/21/201417.1517.2817.0917.25909,171
8/20/201417.2817.3117.0117.101,308,518
8/19/201417.2117.3217.1117.271,308,017
8/18/201417.0717.2517.0417.211,414,141
8/15/201417.2817.3516.8217.011,862,991
8/14/201417.1917.3117.1017.171,669,478
8/13/201416.8417.1616.6517.143,909,011
8/12/201417.2917.3417.0117.062,405,126
8/11/201417.0717.4117.0417.291,215,814
8/8/201416.8817.0016.7716.991,155,648
8/7/201417.1217.2316.7616.821,817,665
8/6/201417.2117.3416.9317.041,810,678
8/5/201416.8217.3516.7617.332,891,127
8/4/201417.0717.1216.6116.842,443,130
8/1/201417.3817.4716.8316.993,164,786
7/31/201417.4117.5517.2017.364,560,542
7/30/201416.5617.2816.4717.283,635,635
7/29/201416.2016.6116.2016.472,734,919
7/28/201416.0216.2515.9616.191,794,675
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center