$17.27 -0.01 (%) R.R.Donnelley & Sons Co - New York Stock Exchange, Inc.

Aug. 24, 2016 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRD historical data

Date Open High Low Close Volume
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
7/19/201618.0518.0817.8918.001,687,504
7/18/201618.0818.0817.7517.991,533,446
7/15/201618.1418.1817.5117.894,813,949
7/14/201618.7618.9518.5918.622,333,984
7/13/201618.9018.9318.5618.623,426,615
7/12/201619.7619.8318.8018.816,822,570
7/11/201618.0018.5617.8818.456,561,202
7/8/201617.2518.2417.2018.035,208,813
7/7/201616.7317.2516.6517.163,183,150
7/6/201616.5016.7716.3816.761,095,671
7/5/201616.8516.9716.4116.541,229,368
7/1/201616.8717.0616.6216.911,267,268
6/30/201616.3316.9316.2616.922,203,366
6/29/201616.0216.3515.9316.341,108,886
6/28/201615.5515.8615.5115.811,518,000
6/27/201615.6815.7315.3115.372,011,190
6/24/201616.0516.2915.8415.843,546,498
6/23/201616.3416.7916.2616.771,267,660
6/22/201616.3316.4916.1616.161,001,808
6/21/201616.4716.4716.2116.26962,347
6/20/201616.5516.6416.4416.441,157,568
6/17/201616.0416.4516.0416.312,049,461
6/16/201615.8916.0915.7916.06860,178
6/15/201615.9116.1515.8416.001,229,356
6/14/201615.8115.9215.6415.831,900,303
6/13/201616.0816.1515.8715.921,359,370
6/10/201616.6216.6816.1116.161,337,245
6/9/201616.7316.8416.6116.74683,095
6/8/201616.7316.8716.7216.801,023,870
6/7/201616.5716.6716.4716.591,071,085
6/6/201616.4616.6516.4516.57880,034
6/3/201616.5016.5116.3116.39958,132
6/2/201616.4016.5416.3216.541,062,530
6/1/201616.2716.5416.2216.461,341,333
5/31/201616.4516.4616.2516.291,527,628
5/27/201616.2616.4116.2016.361,526,586
5/26/201616.3516.3816.1016.221,140,709
5/25/201615.9416.3515.9416.312,026,439
5/24/201615.6815.9315.5815.871,929,185
5/23/201615.6215.6915.5015.611,763,789
5/20/201615.6015.7315.5015.641,668,583
5/19/201615.5815.8715.4315.486,359,144
5/18/201615.7415.9215.5715.711,509,664
5/17/201615.9616.0615.7015.751,775,708
5/16/201615.9216.0515.7815.961,660,159
5/13/201616.1116.2515.8715.901,299,070
5/12/201616.3916.4215.9516.151,651,457
5/11/201616.8916.8916.1516.292,399,001
5/10/201616.5916.8516.5216.851,499,065
5/9/201616.5616.5716.2916.441,236,580
5/6/201616.4616.6416.3816.471,749,541
5/5/201616.7316.8916.4516.501,721,572
5/4/201616.9517.0416.5216.602,265,461
5/3/201617.3517.4016.3216.952,899,564
5/2/201617.5417.6317.3117.591,669,215
4/29/201617.4717.5917.2417.40900,790
4/28/201617.6817.8517.4717.49794,273
4/27/201617.5717.8017.5017.80740,632
4/26/201617.4717.6217.3017.59839,629
4/25/201617.5317.5717.2617.361,202,462
4/22/201617.4717.6817.4717.601,516,677
4/21/201617.7017.7917.3617.401,238,563
4/20/201617.3617.8217.3617.701,276,385
4/19/201617.4617.5317.2417.361,216,902
4/18/201617.1817.4617.0817.401,646,630
4/15/201616.8017.2416.8017.211,790,834
4/14/201616.9816.9816.6416.891,732,656
4/13/201616.8416.9916.4916.961,872,588
4/12/201616.3916.7816.3416.752,537,391
4/11/201615.8616.6515.8616.301,963,477
4/8/201616.1016.2416.0116.181,293,875
4/7/201616.2816.4215.8015.931,922,237
4/6/201616.2916.4216.1316.381,172,358
4/5/201616.3016.4016.1516.251,675,117
4/4/201616.5116.5816.3116.371,023,699
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center