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
2018-09-19 5.58 5.735 5.58 5.66 37,444
2018-09-18 5.37 5.555 5.31 5.55 45,711
2018-09-17 5.09 5.42 5.09 5.385 40,195
2018-09-14 5.14 5.19 5.06 5.115 41,045
2018-09-13 5.15 5.15 5.08 5.135 29,321
2018-09-12 5.41 5.43 5.16 5.175 43,070
2018-09-11 5.48 5.48 5.30 5.365 43,218
2018-09-10 5.48 5.56 5.385 5.50 33,031
2018-09-07 5.56 5.60 5.42 5.435 66,083
2018-09-06 5.69 5.82 5.58 5.62 84,046
2018-09-05 5.61 5.93 5.56 5.665 127,931
2018-09-04 5.29 5.85 5.29 5.55 173,813
2018-08-31 5.02 5.065 4.88 5.065 63,188
2018-08-30 5.15 5.15 4.94 4.94 34,303
2018-08-29 5.11 5.185 5.00 5.185 41,206
2018-08-28 5.12 5.185 5.06 5.185 31,731
2018-08-27 5.22 5.30 5.14 5.155 26,071
2018-08-24 5.12 5.23 5.12 5.225 48,714
2018-08-23 5.17 5.20 5.09 5.125 24,586
2018-08-22 5.12 5.245 5.08 5.235 44,291
2018-08-21 5.22 5.23 5.11 5.145 85,220
2018-08-20 5.12 5.22 5.12 5.195 53,968
2018-08-17 5.01 5.06 4.91 5.015 60,449
2018-08-16 4.81 5.055 4.81 5.04 48,907
2018-08-15 4.82 4.83 4.67 4.805 37,424
2018-08-14 4.99 5.00 4.865 4.865 27,723
2018-08-13 4.91 4.94 4.805 4.92 48,238
2018-08-10 5.14 5.14 4.93 4.97 55,920
2018-08-09 4.945 5.16 4.85 5.16 55,333
2018-08-08 4.70 5.01 4.66 5.01 77,615

» 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.