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
2017-11-22 8.34 8.41 8.27 8.345 29,104
2017-11-21 8.18 8.37 8.145 8.19 65,473
2017-11-20 8.04 8.08 7.92 8.08 33,817
2017-11-17 7.84 7.97 7.82 7.95 25,779
2017-11-16 7.47 7.79 7.45 7.78 42,812
2017-11-15 7.57 7.57 7.16 7.32 74,353
2017-11-14 7.58 7.64 7.49 7.59 52,151
2017-11-13 8.07 8.07 7.73 7.775 59,071
2017-11-10 8.13 8.31 8.13 8.21 43,208
2017-11-09 8.22 8.34 8.06 8.14 52,168
2017-11-08 7.83 8.27 7.51 8.145 90,617
2017-11-07 8.10 8.10 7.87 7.95 85,164
2017-11-06 8.56 8.56 8.205 8.205 43,123
2017-11-03 8.62 8.69 8.56 8.58 41,989
2017-11-02 8.58 8.85 8.58 8.69 59,575
2017-11-01 9.09 9.09 8.56 8.73 85,132
2017-10-31 9.06 9.22 9.06 9.20 62,641
2017-10-30 9.50 9.52 9.10 9.10 51,414
2017-10-27 9.81 9.81 9.58 9.665 40,649
2017-10-26 9.86 10.02 9.79 9.915 19,202
2017-10-25 9.82 9.97 9.60 9.915 64,308
2017-10-24 9.78 9.88 9.71 9.84 29,596
2017-10-23 9.96 9.96 9.725 9.77 32,537
2017-10-20 10.00 10.03 9.90 9.925 31,061
2017-10-19 9.89 10.00 9.79 9.90 43,807
2017-10-18 10.04 10.04 9.80 9.96 39,484
2017-10-17 9.74 9.87 9.65 9.78 74,773
2017-10-16 10.10 10.10 9.74 9.75 24,708
2017-10-13 10.25 10.35 10.155 10.23 39,717
2017-10-12 10.12 10.20 9.98 10.16 17,898

» 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.