RRD - R.R. Donnelley & Sons Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20189.309.479.159.469.46566,800
Jan 18, 20189.489.579.279.309.30488,300
Jan 17, 20189.409.509.189.509.50635,800
Jan 16, 20189.749.749.319.409.40767,500
Jan 12, 20189.639.799.489.649.64546,000
Jan 11, 20189.369.669.319.629.62446,100
Jan 10, 20189.249.369.089.339.33324,000
Jan 09, 20189.579.619.289.329.32361,900
Jan 08, 20189.529.559.249.519.51685,800
Jan 05, 20189.489.669.339.499.49413,000
Jan 04, 20189.309.469.179.449.44448,600
Jan 03, 20189.659.679.269.279.27493,900
Jan 02, 20189.289.639.269.629.62763,300
Dec 29, 20179.319.519.169.309.30612,800
Dec 28, 20179.349.349.129.319.31444,000
Dec 27, 20179.459.509.299.329.32257,200
Dec 26, 20179.479.689.429.459.45396,700
Dec 22, 20179.649.649.449.499.49301,700
Dec 21, 20179.319.699.289.619.61706,500
Dec 20, 20179.209.339.159.299.29417,400
Dec 19, 20179.469.509.099.139.13675,900
Dec 18, 20179.309.659.139.469.461,403,400
Dec 15, 20178.899.278.859.219.212,392,100
Dec 14, 20178.928.958.698.838.83521,700
Dec 13, 20178.959.208.878.898.89613,700
Dec 12, 20179.009.158.938.948.94442,100
Dec 11, 20178.899.138.818.968.96518,600
Dec 08, 20178.938.978.748.898.89432,400
Dec 07, 20178.709.028.698.868.861,025,000
Dec 06, 20178.738.828.618.668.66624,300
Dec 05, 20178.899.068.698.748.74707,700
Dec 04, 20178.359.158.358.928.921,243,100
Dec 01, 20179.369.458.258.338.331,933,000
Nov 30, 20179.069.428.979.399.391,277,200
Nov 29, 20178.659.038.629.029.02713,900
Nov 28, 20178.558.748.438.658.65892,900
Nov 27, 20178.358.558.358.488.48593,600
Nov 24, 20178.428.428.308.368.36289,100
Nov 22, 20178.248.438.248.378.37595,000
Nov 21, 20178.168.458.148.198.19756,200
Nov 20, 20177.938.127.908.118.11744,200
Nov 17, 20177.727.987.727.947.94597,600
Nov 16, 20177.427.807.427.787.78770,400
Nov 15, 20177.457.617.157.327.321,195,400
Nov 14, 20177.557.657.477.597.59939,600
Nov 14, 20170.14 Dividend
Nov 13, 20178.118.127.717.777.63846,300
Nov 10, 20178.168.328.158.188.03826,900
Nov 09, 20178.088.368.058.178.02915,700
Nov 08, 20177.958.297.498.168.011,458,100
Nov 07, 20178.218.227.867.997.851,294,300
Nov 06, 20178.598.598.208.218.06827,700
Nov 03, 20178.748.758.548.598.44806,600
Nov 02, 20178.808.888.578.738.571,287,300
Nov 01, 20179.459.778.558.828.661,594,700
Oct 31, 20179.139.369.039.209.031,231,700
Oct 30, 20179.609.609.069.098.93902,800
Oct 27, 20179.909.949.569.659.48693,600
Oct 26, 20179.9410.069.769.909.72401,800
Oct 25, 20179.749.989.599.919.731,017,600
Oct 24, 20179.759.889.689.839.65697,400
Oct 23, 20179.959.989.729.769.58728,800
Oct 20, 201710.0310.079.879.929.74460,500
Oct 19, 20179.8610.019.769.909.72455,800
Oct 18, 20179.8010.099.789.949.76582,900
Oct 17, 20179.729.889.649.789.60911,600
Oct 16, 201710.2210.229.729.759.57587,500
Oct 13, 201710.2210.3710.1410.2310.05517,900
Oct 12, 201710.1110.259.9510.169.98304,100
Oct 11, 201710.2310.2610.0910.149.96363,700
Oct 10, 201710.0910.3110.0910.1810.00769,700
Oct 09, 201710.1710.3410.0510.109.92425,200
Oct 06, 201710.4510.5710.1210.159.97699,800
Oct 05, 201710.4410.6310.4010.5510.36533,000
Oct 04, 201710.5710.6510.2910.3610.17720,500
Oct 03, 201710.4810.6810.2810.6610.47582,200
Oct 02, 201710.3310.5110.2310.4610.27878,300
Sep 29, 201710.1710.3910.0110.3010.11603,400
Sep 28, 201710.2210.4910.2210.3410.15667,800
Sep 27, 201710.1910.359.8610.2710.081,244,400
Sep 26, 20179.9010.199.9010.159.97599,000
Sep 25, 20179.9910.169.689.909.721,135,600
Sep 22, 20179.4410.169.449.969.78874,000
Sep 21, 20179.689.709.449.489.31410,900
Sep 20, 20179.389.849.329.689.51653,200
Sep 19, 20179.629.669.379.389.21591,200
Sep 18, 20179.769.869.619.649.47866,300
Sep 15, 20179.589.789.419.789.601,574,300
Sep 14, 20179.639.739.479.549.37628,200
Sep 13, 20179.609.819.359.619.44865,300
Sep 12, 20179.419.739.389.619.44839,400
Sep 11, 20179.249.539.189.369.191,462,800
Sep 08, 20179.039.138.969.118.95560,600
Sep 07, 20179.009.228.969.088.92585,000
Sep 06, 20178.969.108.818.978.81753,700
Sep 05, 20179.189.268.878.938.77964,400
Sep 01, 20179.299.359.089.219.04560,700
Aug 31, 20179.169.389.089.239.06943,900
Aug 30, 20179.119.209.019.168.99815,000
Aug 29, 20179.079.218.969.108.94874,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...