$15.95 +0.64 (%) R.R.Donnelley & Sons Co - NASDAQ

Dec. 17, 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
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
10/6/201416.4916.5316.2816.391,472,688
10/3/201416.3616.4816.2216.411,906,892
10/2/201416.3116.4216.0616.212,694,423
10/1/201416.4516.4516.1916.313,908,600
9/30/201416.4616.5616.3316.462,085,234
9/29/201416.3116.5316.2216.461,914,152
9/26/201416.3816.4716.2016.451,498,552
9/25/201416.5016.6216.2416.391,909,118
9/24/201416.4216.5216.2416.491,644,014
9/23/201416.5016.5616.3516.451,596,524
9/22/201416.8617.0016.5416.601,133,603
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center