DONNELLEY R R & SONS Historical Stock Price

Below is the stock price history for Donnelley R R & Sons RRD. Data is recorded each day for the historical open, high, low, close and volume. The Donnelley R R & Sons stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Donnelley R R & Sons Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-14 4.96 5.06 4.81 4.83 23,549
2018-12-13 5.05 5.07 4.91 5.01 34,868
2018-12-12 5.11 5.21 4.95 5.105 56,307
2018-12-11 5.27 5.37 4.98 5.03 22,957
2018-12-10 5.38 5.38 5.14 5.215 25,029
2018-12-07 5.69 5.87 5.41 5.48 28,030
2018-12-06 5.82 5.82 5.55 5.715 47,238
2018-12-04 6.24 6.24 5.86 5.865 36,462
2018-12-03 6.44 6.44 6.15 6.29 19,758
2018-11-30 6.26 6.35 6.19 6.345 16,641
2018-11-29 6.45 6.45 6.23 6.23 28,290
2018-11-28 6.32 6.51 6.24 6.45 65,014
2018-11-27 6.11 6.26 6.11 6.245 15,861
2018-11-26 6.00 6.29 6.00 6.125 37,627
2018-11-23 5.99 6.16 5.99 6.05 15,401
2018-11-21 5.92 6.16 5.91 5.965 30,440
2018-11-20 6.12 6.17 5.86 5.87 29,963
2018-11-19 6.29 6.54 6.24 6.24 32,359
2018-11-16 6.32 6.43 6.25 6.33 27,082
2018-11-15 6.39 6.51 6.19 6.43 68,658
2018-11-14 6.41 6.53 6.37 6.40 55,466
2018-11-13 6.38 6.51 6.29 6.315 113,488
2018-11-12 6.27 6.48 6.23 6.25 80,827
2018-11-09 6.49 6.58 6.215 6.245 60,758
2018-11-08 6.41 6.55 6.31 6.46 62,754
2018-11-07 6.42 6.52 6.32 6.50 59,898
2018-11-06 6.49 6.68 6.305 6.455 97,715
2018-11-05 6.40 6.58 6.29 6.425 71,143
2018-11-02 6.64 6.72 6.41 6.44 159,570
2018-11-01 6.22 6.32 6.08 6.11 272,261

» More Donnelley R R & Sons Stock Price History

To see other companies like Donnelley R R & Sons (RRD), view our stock market today for news, and other data.