$17.25 -0.18 (%) R.R.Donnelley & Sons Co - NASDAQ

Jul. 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
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
4/14/201519.8419.9319.5519.921,477,937
4/13/201519.6319.8919.6119.841,153,329
4/10/201519.3319.7619.2919.69994,019
4/9/201519.4119.5119.1019.261,331,854
4/8/201519.3319.4619.1619.411,040,382
4/7/201519.3319.5119.3019.34778,323
4/6/201519.3019.5119.2919.451,847,136
4/2/201519.1119.4019.0019.32849,420
4/1/201519.1519.2919.0219.131,490,498
3/31/201519.1919.4418.9519.192,319,346
3/30/201518.7218.8618.6518.831,267,424
3/27/201518.4418.6818.4218.66777,000
3/26/201518.4118.5718.2618.491,154,611
3/25/201519.1019.1218.4518.481,686,998
3/24/201519.2019.4018.9819.031,519,840
3/23/201519.2319.2719.0219.241,381,876
3/20/201518.8819.2518.7619.233,220,150
3/19/201518.7218.8918.6318.821,402,472
3/18/201518.5518.8818.5218.802,231,880
3/17/201518.3218.7018.2018.622,567,879
3/16/201519.0819.1218.3318.443,887,670
3/13/201519.4619.5919.1919.461,594,181
3/12/201519.4919.7619.3719.631,632,784
3/11/201519.4819.5919.2219.381,810,915
3/10/201519.5419.5719.3219.382,513,249
3/9/201519.4819.9119.4619.693,041,798
3/6/201519.2419.5819.2319.481,918,987
3/5/201519.5219.7219.0819.272,641,768
3/4/201519.3119.6319.2119.542,416,421
3/3/201518.9719.3418.9219.312,342,911
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
  • 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!