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
2018-06-15 6.82 6.94 6.82 6.865 28,518
2018-06-14 6.71 6.845 6.71 6.845 20,947
2018-06-13 6.86 6.86 6.67 6.75 28,483
2018-06-12 6.85 6.92 6.76 6.785 39,369
2018-06-11 6.69 6.895 6.68 6.845 54,065
2018-06-08 6.61 6.67 6.56 6.615 39,757
2018-06-07 6.47 6.575 6.45 6.565 50,538
2018-06-06 6.345 6.455 6.23 6.415 59,330
2018-06-05 6.41 6.46 6.26 6.335 66,751
2018-06-04 6.25 6.325 6.15 6.325 88,789
2018-06-01 6.33 6.38 6.235 6.245 61,461
2018-05-31 6.49 6.49 6.23 6.23 74,726
2018-05-30 6.45 6.59 6.45 6.49 50,974
2018-05-29 6.37 6.48 6.29 6.415 62,261
2018-05-25 6.36 6.41 6.315 6.37 45,872
2018-05-24 6.37 6.40 6.24 6.355 50,443
2018-05-23 6.58 6.62 6.33 6.425 76,588
2018-05-22 6.82 6.84 6.72 6.72 76,110
2018-05-21 6.80 6.84 6.75 6.79 46,998
2018-05-18 6.69 6.81 6.69 6.78 53,994
2018-05-17 6.52 6.635 6.49 6.62 33,575
2018-05-16 6.49 6.55 6.29 6.47 63,997
2018-05-15 6.50 6.50 6.31 6.35 104,005
2018-05-14 6.57 6.70 6.52 6.545 59,102
2018-05-11 6.66 6.68 6.40 6.675 97,161
2018-05-10 6.65 6.73 6.48 6.665 91,551
2018-05-09 6.77 6.80 6.69 6.715 88,259
2018-05-08 6.74 6.97 6.55 6.735 120,460
2018-05-07 6.58 6.61 6.37 6.59 121,186
2018-05-04 6.61 6.79 6.46 6.555 165,165

» 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.