$15.41 -0.22 (%) R.R.Donnelley & Sons Co - NASDAQ

Sep. 4, 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
9/3/201515.3215.6615.2315.631,463,350
9/2/201515.2515.3314.8715.271,603,792
9/1/201515.3715.5415.0015.091,714,405
8/31/201515.6315.8515.5615.701,479,059
8/28/201515.6715.8315.6015.781,179,352
8/27/201515.4815.8915.3815.662,108,266
8/26/201515.1515.4114.7015.372,631,805
8/25/201515.6315.7114.8514.872,947,340
8/24/201515.0015.5514.5215.154,444,162
8/21/201515.5015.7715.3815.432,672,598
8/20/201515.7115.8015.5315.552,955,337
8/19/201515.7815.9115.4515.651,646,818
8/18/201516.0916.1715.9015.911,035,038
8/17/201515.9616.1915.8716.081,688,829
8/14/201515.9616.0915.7616.051,639,054
8/13/201516.1816.2915.8315.881,588,177
8/12/201516.2916.3915.7816.122,013,996
8/11/201516.7116.7816.5016.601,738,086
8/10/201516.8116.9716.6516.781,481,928
8/7/201516.9117.0816.5516.662,635,839
8/6/201517.2517.3116.8317.013,076,496
8/5/201518.0118.2716.9716.982,636,902
8/4/201518.0318.9417.7918.005,779,934
8/3/201517.5117.7317.3817.511,632,800
7/31/201517.4917.6617.3717.551,611,290
7/30/201517.3117.5017.2217.401,024,771
7/29/201516.6517.6816.6017.552,182,872
7/28/201516.4616.9116.3716.911,232,070
7/27/201516.7016.7916.4216.471,223,793
7/24/201516.9017.0016.6816.77966,783
7/23/201517.0817.2716.9016.94901,351
7/22/201517.1017.2416.9117.05984,685
7/21/201517.5317.6917.0817.101,215,560
7/20/201517.4217.6217.2217.582,071,674
7/17/201517.1617.2316.8616.90906,822
7/16/201517.2217.3917.0717.16784,129
7/15/201517.3617.4017.0917.17812,165
7/14/201517.2317.4217.2017.41975,978
7/13/201517.3517.3517.1917.211,150,039
7/10/201516.9317.2016.8717.151,245,513
7/9/201516.8716.9016.6216.741,907,695
7/8/201517.0117.1116.6116.691,935,257
7/7/201517.1617.2016.8417.141,567,020
7/6/201517.1217.3017.0617.161,294,526
7/2/201517.8617.9217.2217.25792,266
7/1/201517.6517.8817.3617.431,358,846
6/30/201517.9117.9317.3817.432,675,280
6/29/201518.0918.2117.7117.73936,411
6/26/201518.2718.3218.1218.182,735,128
6/25/201518.5918.6318.2218.23803,644
6/24/201518.6518.8218.5418.57835,400
6/23/201518.6718.7818.5318.75905,499
6/22/201518.6818.7718.5718.641,240,626
6/19/201518.3618.6118.2218.572,276,026
6/18/201518.1018.5118.1018.371,202,226
6/17/201518.1318.1917.9318.081,673,894
6/16/201518.3218.4218.1318.141,885,411
6/15/201518.3818.4218.0218.282,071,717
6/12/201518.9319.0118.5718.601,978,601
6/11/201519.2519.4018.8618.932,516,010
6/10/201519.2819.5419.2119.292,265,567
6/9/201519.4519.4719.0019.232,744,864
6/8/201519.2819.5119.2519.512,122,672
6/5/201519.1219.2818.9619.271,581,378
6/4/201519.2419.3619.0119.10884,383
6/3/201519.4319.5919.2919.411,142,748
6/2/201519.1119.4519.0419.411,989,562
6/1/201519.3319.3318.8719.121,549,665
5/29/201519.2419.3519.0119.181,122,066
5/28/201519.4219.4619.1919.321,063,308
5/27/201519.1419.5619.0519.432,454,698
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!