$19.05 -0.02 (%) R.R.Donnelley & Sons Co - NASDAQ

Mar. 2, 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
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
12/30/201416.9717.2116.9216.931,051,841
12/29/201417.0017.1417.0017.03851,961
12/26/201416.8717.0516.8516.97635,426
12/24/201416.7516.9016.6416.84383,414
12/23/201416.8416.9116.6916.771,061,774
12/22/201416.7516.8216.5916.771,163,898
12/19/201416.5516.7416.5016.723,039,786
12/18/201416.3916.4416.2216.441,787,504
12/17/201415.3816.0015.1715.952,460,397
12/16/201415.3215.6015.2215.311,675,806
12/15/201415.5615.6514.9315.301,902,007
12/12/201415.6915.7315.3215.421,688,000
12/11/201415.9516.1915.7915.841,367,460
12/10/201416.3516.3815.6815.691,923,881
12/9/201416.0516.3916.0316.351,088,717
12/8/201416.3816.4116.1016.18914,911
12/5/201416.2816.4916.2816.44576,392
12/4/201416.3416.4016.2016.26868,708
12/3/201416.4316.6316.3716.40948,616
12/2/201416.2616.5816.2416.371,029,415
12/1/201416.7416.7816.3016.311,038,049
11/28/201416.8917.0016.8016.841,120,266
11/26/201416.8316.9516.7516.86753,586
11/25/201416.8316.8316.6416.791,132,778
11/24/201416.6816.8516.6716.721,199,035
11/21/201416.7616.8816.6216.661,057,516
11/20/201416.5716.7016.5216.61871,608
11/19/201416.7416.7616.4716.611,604,683
11/18/201417.0217.0616.7516.771,412,107
11/17/201416.9517.1016.8216.922,939,738
11/14/201417.0417.1916.8816.931,186,497
11/13/201417.1117.1916.9317.061,298,356
11/12/201416.7417.0716.5917.051,246,156
11/11/201417.1017.1816.9317.081,419,219
11/10/201417.0817.2216.9217.151,803,017
11/7/201417.1617.4717.0617.371,539,464
11/6/201417.4217.7317.1217.131,560,979
11/5/201417.5717.7516.9517.381,477,991
11/4/201417.7017.7317.4117.431,221,421
11/3/201417.5017.7617.4317.702,141,296
10/31/201417.5517.6617.4017.452,115,791
10/30/201417.0217.3917.0117.351,181,667
10/29/201417.2217.3016.9317.051,247,811
10/28/201416.8917.2416.8517.20987,864
10/27/201416.6816.8516.5116.83810,517
10/24/201416.5816.7416.5316.73718,346
10/23/201416.5716.6916.5116.561,047,820
10/22/201416.5416.6216.3316.391,950,713
10/21/201416.0416.5815.9816.451,790,658
10/20/201415.7015.9115.5815.861,132,108
10/17/201415.8115.9215.6215.711,349,357
10/16/201414.9815.6414.8815.612,004,098
10/15/201414.8915.2914.3215.183,505,394
10/14/201415.6215.6314.9515.024,164,783
10/13/201416.1116.2115.5015.562,929,115
10/10/201415.9816.2715.9616.071,745,089
10/9/201416.2216.3015.9515.982,371,159
10/8/201416.1616.3115.9016.281,678,181
10/7/201416.3116.3616.0716.132,009,096
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center