RRD - R.R. Donnelley & Sons Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20192.89002.78002.68002.74002.740026,428
May 17, 20192.89002.90002.72002.75002.75001,572,400
May 16, 20192.94002.96002.87002.90002.9000975,700
May 15, 20193.07003.08002.88002.96002.96002,277,800
May 14, 20193.11003.27003.08003.11003.11001,221,100
May 14, 20190.03 Dividend
May 13, 20193.32003.34003.08003.11003.08001,285,700
May 10, 20193.31003.37003.20003.35003.31771,430,500
May 09, 20193.43003.43003.24003.31003.27811,048,700
May 08, 20193.54003.57003.43003.45003.4167883,400
May 07, 20193.62003.69003.50003.54003.50591,339,100
May 06, 20193.72003.80003.65003.65003.6148894,400
May 03, 20193.79003.88003.68003.82003.78323,098,400
May 02, 20194.13004.20003.69003.79003.75343,338,500
May 01, 20194.84004.84004.14004.21004.16941,346,300
Apr 30, 20194.72004.73004.55004.62004.5754573,400
Apr 29, 20194.61004.76004.57004.72004.6745725,300
Apr 26, 20194.48004.63004.46004.61004.5655385,200
Apr 25, 20194.59004.62004.47004.48004.4368716,500
Apr 24, 20194.55004.70004.55004.65004.6051478,400
Apr 23, 20194.45004.59004.37004.57004.5259874,100
Apr 22, 20194.39004.56004.37004.45004.4071820,700
Apr 18, 20194.43004.46004.32004.41004.3675711,500
Apr 17, 20194.47004.53004.42004.45004.4071402,800
Apr 16, 20194.44004.50004.41004.45004.4071264,400
Apr 15, 20194.43004.48004.35004.40004.3576332,100
Apr 12, 20194.51004.64004.43004.43004.3873530,000
Apr 11, 20194.50004.55004.46004.49004.4467260,200
Apr 10, 20194.51004.55004.46004.50004.4566438,200
Apr 09, 20194.60004.60004.48004.48004.4368535,800
Apr 08, 20194.64004.70004.57004.62004.5754596,200
Apr 05, 20194.75004.76004.65004.70004.6547862,700
Apr 04, 20194.67004.79004.66004.72004.6745427,800
Apr 03, 20194.80004.83004.64004.68004.6349385,700
Apr 02, 20194.83004.86004.71004.74004.6943541,400
Apr 01, 20194.72004.86004.71004.85004.8032790,300
Mar 29, 20194.76004.80004.64004.72004.6745381,200
Mar 28, 20194.63004.81004.63004.71004.6646598,100
Mar 27, 20194.52004.69004.51004.63004.5853945,700
Mar 26, 20194.55004.64004.51004.52004.4764675,500
Mar 25, 20194.52004.60004.38004.50004.4566585,000
Mar 22, 20194.77004.81004.46004.51004.4665663,600
Mar 21, 20194.81004.97004.78004.80004.7537908,300
Mar 20, 20194.88004.91004.79004.81004.7636529,500
Mar 19, 20195.06005.08004.89004.90004.8527407,900
Mar 18, 20194.98005.05004.93005.01004.96171,182,000
Mar 15, 20194.93004.98004.88004.95004.90232,218,500
Mar 14, 20195.01005.04004.88004.93004.8824730,500
Mar 13, 20194.95005.02004.91005.02004.9716744,400
Mar 12, 20195.04005.11004.76004.93004.8824597,500
Mar 11, 20194.98005.16004.95005.03004.9815757,100
Mar 08, 20194.84004.98004.81004.94004.8923660,000
Mar 07, 20194.86004.93004.75004.88004.8329687,900
Mar 06, 20195.01005.01004.87004.88004.8329846,100
Mar 05, 20195.02005.07004.89005.02004.9716639,500
Mar 04, 20195.38005.38005.02005.03004.9815840,100
Mar 01, 20195.38005.52005.24005.36005.3083893,500
Feb 28, 20195.51005.51005.34005.38005.3281639,100
Feb 27, 20196.09006.18005.34005.52005.46681,171,500
Feb 26, 20196.09006.34006.09006.27006.2095951,300
Feb 25, 20196.24006.29006.10006.14006.0808445,900
Feb 22, 20196.07006.20006.07006.18006.1204529,400
Feb 21, 20196.14006.18005.98006.05005.9916618,300
Feb 20, 20196.11006.32006.11006.12006.0610870,800
Feb 19, 20196.03006.21005.99006.11006.05111,006,500
Feb 15, 20195.92006.15005.89006.09006.0313925,500
Feb 14, 20195.85005.96005.68005.87005.8134405,200
Feb 14, 20190.03 Dividend
Feb 13, 20195.84005.97005.82005.91005.8233568,200
Feb 12, 20195.84005.87005.73005.81005.7247911,200
Feb 11, 20195.64005.79005.60005.76005.6755396,500
Feb 08, 20195.47005.63005.41005.61005.5277423,900
Feb 07, 20195.48005.70005.43005.53005.4489773,600
Feb 06, 20195.40005.55005.35005.53005.4489546,600
Feb 05, 20195.28005.48005.27005.40005.3208726,700
Feb 04, 20195.11005.30005.09005.26005.1828392,200
Feb 01, 20195.10005.25005.03005.14005.0646439,600
Jan 31, 20195.12005.24005.05005.10005.0252484,700
Jan 30, 20195.11005.21004.99005.14005.0646445,600
Jan 29, 20195.16005.27005.03005.09005.0153784,600
Jan 28, 20194.95005.25004.92005.16005.0843486,500
Jan 25, 20194.97005.19004.96005.01004.9365500,700
Jan 24, 20194.89004.97004.80004.91004.8380359,400
Jan 23, 20194.97005.14004.85004.88004.8084788,600
Jan 22, 20194.90005.11004.84004.94004.8675890,200
Jan 18, 20195.03005.10004.91004.95004.8774659,500
Jan 17, 20194.96005.14004.93005.01004.9365923,600
Jan 16, 20195.09005.28004.94005.00004.9266832,400
Jan 15, 20195.19005.25004.98005.06004.9858701,200
Jan 14, 20195.13005.39005.04005.20005.1237826,600
Jan 11, 20195.10005.33005.02005.19005.1138678,600
Jan 10, 20194.96005.15004.89005.14005.0646948,000
Jan 09, 20194.65005.02004.58005.01004.9365804,200
Jan 08, 20194.62004.72004.41004.61004.54241,043,300
Jan 07, 20194.29004.56004.22004.46004.3946985,200
Jan 04, 20194.11004.37004.08004.32004.2566854,500
Jan 03, 20194.23004.25003.95004.04003.98071,422,500
Jan 02, 20193.91004.28003.84004.27004.20731,068,800
Dec 31, 20183.66003.98003.62003.96003.90191,754,600
Dec 28, 20183.73003.81003.53003.62003.56691,129,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...