Canada markets closed

R. R. Donnelley & Sons Company (RRD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.02-0.08 (-0.72%)
At close: 04:00PM EST
11.02 -0.00 (-0.04%)
After hours: 05:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202211.0211.2511.0211.0211.022,248,700
Jan. 20, 202211.0011.3210.8611.1011.104,343,100
Jan. 19, 202210.4610.6510.4010.6110.611,496,900
Jan. 18, 202211.1411.1410.2110.4510.455,876,600
Jan. 14, 202211.2211.2911.2211.2311.231,333,700
Jan. 13, 202211.2611.3311.2511.2611.262,254,900
Jan. 12, 202211.2111.3111.1811.2511.251,230,400
Jan. 11, 202211.1611.2811.1611.2511.25895,700
Jan. 10, 202211.1611.2211.1411.1811.18800,200
Jan. 07, 202211.2011.2711.1711.2111.21717,600
Jan. 06, 202211.1611.2211.1611.2011.202,780,700
Jan. 05, 202211.1611.2311.1611.1811.18876,700
Jan. 04, 202211.2011.2811.1511.1611.161,100,900
Jan. 03, 202211.2611.3111.1411.1811.181,225,100
Dec. 31, 202111.2011.2811.1311.2611.26840,900
Dec. 30, 202111.1811.2811.1211.2611.265,304,400
Dec. 29, 202110.6410.7210.6310.6710.671,310,700
Dec. 28, 202110.6410.6410.6110.6310.634,911,500
Dec. 27, 202110.7510.7510.7110.7210.72716,900
Dec. 23, 202110.7210.7610.7110.7310.731,150,300
Dec. 22, 202110.7110.7510.7010.7210.72941,400
Dec. 21, 202110.7310.7810.7110.7310.731,322,200
Dec. 20, 202110.6910.7410.6810.7110.711,540,800
Dec. 17, 202110.6810.7610.6810.7210.722,856,800
Dec. 16, 202110.7010.7310.6710.7010.704,634,000
Dec. 15, 202110.7510.8010.6810.7010.704,107,300
Dec. 14, 202111.1111.1410.8911.0111.011,597,200
Dec. 13, 202111.1211.1411.0511.0711.071,311,300
Dec. 10, 202111.0811.1511.0511.1211.121,342,000
Dec. 09, 202110.3810.7910.2810.7510.752,317,700
Dec. 08, 202110.5210.5710.2810.4510.45561,400
Dec. 07, 202110.4710.5910.4410.5210.521,052,600
Dec. 06, 202110.6510.6810.4310.4510.451,125,700
Dec. 03, 202110.6310.7310.4310.7310.731,225,200
Dec. 02, 202110.3510.6810.3510.6310.63931,100
Dec. 01, 202110.6010.8310.3510.3510.352,650,900
Nov. 30, 202110.5110.6210.4110.5610.562,063,100
Nov. 29, 202110.2010.3510.1510.2210.223,873,600
Nov. 26, 20219.159.299.079.299.29682,800
Nov. 24, 20219.299.329.239.269.26628,500
Nov. 23, 20219.219.339.209.319.31722,000
Nov. 22, 20219.299.349.179.239.23613,400
Nov. 19, 20219.229.409.159.259.25477,900
Nov. 18, 20219.239.359.079.339.33664,200
Nov. 17, 20219.159.289.159.219.21749,400
Nov. 16, 20219.159.259.159.229.223,209,700
Nov. 15, 20219.169.209.079.189.18664,300
Nov. 12, 20219.139.249.089.129.12590,800
Nov. 11, 20219.079.259.059.119.11364,200
Nov. 10, 20219.099.328.999.109.10778,100
Nov. 09, 20219.109.279.069.119.111,923,700
Nov. 08, 20219.299.349.129.159.157,439,200
Nov. 05, 20219.109.399.069.179.173,335,400
Nov. 04, 20218.979.128.899.029.023,129,600
Nov. 03, 20219.079.208.889.119.1133,226,000
Nov. 02, 20216.506.636.346.606.60479,700
Nov. 01, 20216.406.656.376.516.51594,600
Oct. 29, 20216.496.536.346.406.40459,400
Oct. 28, 20216.586.726.396.446.44542,700
Oct. 27, 20216.536.616.426.556.55677,600
Oct. 26, 20216.616.656.486.606.60673,600
Oct. 25, 20216.536.616.326.586.58538,000
Oct. 22, 20216.446.556.406.506.50645,500
Oct. 21, 20216.296.516.216.506.50900,900
Oct. 20, 20216.356.506.306.346.34489,500
Oct. 19, 20216.576.576.276.396.391,000,100
Oct. 18, 20216.516.556.376.546.54848,800
Oct. 15, 20216.646.656.426.556.551,276,800
Oct. 14, 20216.556.656.246.476.471,668,400
Oct. 13, 20216.576.606.256.426.423,750,200
Oct. 12, 20216.217.056.136.576.5732,697,000
Oct. 11, 20215.155.204.854.934.931,098,900
Oct. 08, 20215.415.445.055.135.13615,500
Oct. 07, 20215.365.455.335.425.42259,300
Oct. 06, 20215.625.625.235.315.31442,500
Oct. 05, 20215.535.645.345.625.62597,900
Oct. 04, 20215.365.675.345.475.47765,100
Oct. 01, 20215.205.485.055.395.39738,200
Sep. 30, 20215.125.164.955.145.141,298,000
Sep. 29, 20215.055.124.875.105.10604,200
Sep. 28, 20214.895.144.895.005.00816,000
Sep. 27, 20214.425.004.424.954.951,139,500
Sep. 24, 20214.344.464.334.384.38501,700
Sep. 23, 20214.334.514.314.424.42395,800
Sep. 22, 20214.104.384.064.354.35375,300
Sep. 21, 20214.334.364.044.054.05779,000
Sep. 20, 20214.244.334.144.274.27601,700
Sep. 17, 20214.354.414.274.384.381,168,200
Sep. 16, 20214.284.384.254.314.31369,200
Sep. 15, 20214.184.334.114.254.25533,200
Sep. 14, 20214.374.424.114.194.19504,300
Sep. 13, 20214.544.554.254.364.36755,000
Sep. 10, 20214.924.924.424.514.51962,200
Sep. 09, 20214.814.914.804.834.83295,200
Sep. 08, 20214.894.924.724.854.85524,300
Sep. 07, 20214.955.084.854.934.93615,900
Sep. 03, 20214.884.974.834.964.96338,300
Sep. 02, 20214.945.054.714.874.87637,300
Sep. 01, 20214.895.174.834.894.89850,600
Aug. 31, 20214.614.994.574.914.91853,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...