$17.07 +0.39 (%) R.R.Donnelley & Sons Co - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 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
12/8/201616.7517.1316.5617.07890,890
12/7/201616.2716.7216.1916.681,061,261
12/6/201616.1016.2816.0016.201,189,580
12/5/201615.7616.2815.7416.121,094,063
12/2/201616.3916.4715.6615.701,282,126
12/1/201617.4117.4716.3016.351,348,999
11/30/201617.6417.6817.1717.391,592,643
11/29/201617.4117.5817.2117.491,301,939
11/28/201617.6917.8917.3017.361,291,800
11/25/201617.8317.9317.6217.76591,357
11/23/201617.7017.9017.6017.74811,580
11/22/201617.8017.8617.4617.75963,871
11/21/201617.6317.8617.4917.78915,102
11/18/201617.7517.8417.4017.571,585,490
11/17/201617.5017.8717.5017.821,379,334
11/16/201617.4017.6017.2517.551,706,958
11/15/201617.1017.4316.9417.401,620,565
11/14/201617.0217.4317.0217.181,580,974
11/11/201616.6917.0716.6516.991,801,359
11/10/201616.4416.8616.2816.741,649,485
11/9/201616.0616.4916.0416.401,303,436
11/8/201616.4616.6116.2616.351,279,643
11/7/201616.4616.8416.3716.491,453,167
11/4/201616.2516.5016.1016.202,327,176
11/3/201617.0017.4916.1416.253,229,019
11/2/201617.8017.8117.3917.481,951,703
11/1/201617.7117.9117.4017.752,156,308
10/31/201618.0818.1017.5417.753,807,101
10/28/201617.9618.3317.9618.052,930,654
10/27/201618.9018.9017.9017.993,034,465
10/26/201618.9319.0418.7518.801,525,974
10/25/201619.0419.4018.8319.082,435,414
10/24/201619.3119.4018.8919.001,098,139
10/21/201619.0719.2018.8419.181,681,358
10/20/201619.3519.3519.0019.241,558,888
10/19/201619.5019.7019.3819.391,945,878
10/18/201619.7419.7619.5119.521,144,003
10/17/201619.7819.7919.5119.661,208,988
10/14/201620.4020.4519.6619.812,073,412
10/13/201620.1120.3219.8120.201,323,987
10/12/201620.2020.5420.1220.301,334,594
10/11/201620.4820.5820.0620.221,845,638
10/10/201620.8120.9320.4320.511,775,599
10/7/201622.3222.3520.3020.704,385,113
10/6/201622.4922.6822.2022.331,958,397
10/5/201623.6423.6422.0222.473,330,225
10/4/201623.7824.6423.4923.552,138,098
10/3/201622.6524.3722.6523.814,136,480
9/30/201615.6315.8215.6315.724,461,268
9/29/201616.1216.1515.5815.594,164,749
9/28/201616.0516.2216.0316.113,357,025
9/27/201616.0716.1315.8416.0535,080,256
9/26/201616.2316.2916.0516.083,339,042
9/23/201616.4316.5716.3216.331,465,448
9/22/201616.5016.6216.4716.521,565,767
9/21/201616.0616.4116.0616.361,489,308
9/20/201616.0316.0715.9215.981,371,038
9/19/201615.8316.0315.8115.971,748,746
9/16/201615.6715.8515.5615.812,067,890
9/15/201615.9715.9715.4715.761,530,587
9/14/201615.8916.0015.7915.861,163,092
9/13/201616.2016.2315.8215.881,817,163
9/12/201616.3516.5616.1716.382,202,396
9/9/201616.9817.0516.4416.441,508,924
9/8/201617.0917.1916.9917.111,072,309
9/7/201616.9917.2016.9617.091,821,093
9/6/201617.1217.1416.9117.02833,725
9/2/201616.9617.3216.9617.161,272,121
9/1/201617.0817.1516.8016.861,529,167
8/31/201617.1017.1917.0117.101,181,837
8/30/201617.1717.2117.0517.16709,262
8/29/201617.1617.2817.0917.14804,953
8/26/201617.2617.3717.0117.12729,277
8/25/201617.1917.3917.1217.221,136,788
8/24/201617.2617.3217.1817.211,127,011
8/23/201617.0417.3017.0117.281,385,515
8/22/201616.9817.0216.7816.96706,257
8/19/201617.0217.0916.9917.02723,197
8/18/201616.9017.1516.8517.11933,317
8/17/201617.0817.1016.8616.921,089,472
8/16/201617.1317.3417.0517.131,207,827
8/15/201617.1117.3117.1117.23958,732
8/12/201617.2017.3217.0317.06820,928
8/11/201617.4717.5916.9617.241,786,239
8/10/201617.6717.7217.4217.602,253,365
8/9/201617.4917.6517.3417.612,081,472
8/8/201617.4417.5617.3217.441,409,688
8/5/201617.4317.4817.3017.441,417,153
8/4/201617.3217.4717.1617.292,028,422
8/3/201617.7717.8317.1717.312,452,923
8/2/201617.8217.9217.7717.791,611,079
8/1/201617.6918.0317.6917.891,321,622
7/29/201617.7817.9517.6617.921,555,431
7/28/201617.7717.9517.6217.78715,179
7/27/201617.8917.9617.6117.781,275,632
7/26/201617.8618.0417.7817.791,490,965
7/25/201617.8818.0117.7117.851,192,369
7/22/201617.9017.9717.8117.931,435,409
7/21/201618.0518.1617.8117.901,784,808
7/20/201618.0718.1117.9017.981,978,424
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center