Home > Quotes > RRD > Historical Prices
RRD

R.R. Donnelley & Sons Company Historical Stock Prices

$12.79
*  
0.03
  negative  
0.23%
Get RRD Alerts
*Delayed - data as of May 24, 2013 14:30 ET 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RRD Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
14:30  12.76  12.82  12.65  12.79 882,927
05/23/2013 12.57 12.84 12.31 12.82 1,311,332
05/22/2013 13.01 13.18 12.6116 12.69 1,292,794
05/21/2013 12.87 13.15 12.8501 13.08 1,618,579
05/20/2013 12.69 12.99 12.6 12.89 1,202,011
05/17/2013 12.77 12.9 12.66 12.72 1,134,419
05/16/2013 12.52 12.9 12.47 12.7 1,698,762
05/15/2013 12.52 12.67 12.41 12.54 964,495
05/14/2013 12.4 12.66 12.34 12.59 1,370,446
05/13/2013 12.64 12.74 12.335 12.42 1,311,478
05/10/2013 12.31 12.695 12.25 12.69 1,982,380
05/09/2013 12.33 12.4601 12.14 12.39 1,308,273
05/08/2013 12.5 12.53 12.32 12.35 1,466,926
05/07/2013 12.25 12.5 12.2001 12.5 2,061,795
05/06/2013 12.21 12.2899 12.12 12.26 1,579,002
05/03/2013 12.14 12.28 12.07 12.18 1,161,744
05/02/2013 12.09 12.19 11.935 12.03 1,112,244
05/01/2013 12.34 12.35 12.05 12.09 1,654,506
04/30/2013 12.23 12.35 12.17 12.31 3,212,803
04/29/2013 12.3 12.39 12.1 12.2 2,784,929
04/26/2013 12.33 12.55 12.18 12.32 3,832,357
04/25/2013 11.47 13.025 11.17 12.65 8,650,558
04/24/2013 11.25 11.36 10.93 10.98 3,085,811
04/23/2013 11.49 11.59 11.4 11.54 1,756,119
04/22/2013 11.51 11.53 11.165 11.38 1,907,850
04/19/2013 11.42 11.525 11.3 11.48 1,295,980
04/18/2013 11.82 11.8299 11.32 11.37 1,864,465
04/17/2013 12 12.07 11.47 11.72 2,516,381
04/16/2013 12.04 12.07 11.85 12.05 2,069,329
04/15/2013 12.05 12.23 11.9 11.97 2,116,866
04/12/2013 12 12.14 11.96 12.11 1,081,573
04/11/2013 11.95 12.14 11.82 12.07 1,541,197
04/10/2013 12.09 12.18 11.88 11.92 1,438,386
04/09/2013 11.65 12.12 11.6 12.08 3,850,393
04/08/2013 11.54 11.58 11.4 11.56 2,265,947
04/05/2013 11.57 11.62 11.27 11.48 2,301,713
04/04/2013 11.76 11.76 11.56 11.71 2,125,035
04/03/2013 11.79 11.88 11.665 11.745 2,419,586
04/02/2013 12 12 11.79 11.83 1,719,114
04/01/2013 12.01 12.09 11.76 11.97 1,908,502
03/28/2013 11.95 12.08 11.86 12.05 2,366,328
03/27/2013 11.96 12.045 11.85 11.98 1,539,331
03/26/2013 11.76 11.99 11.6999 11.98 2,410,840
03/25/2013 11.7 12.03 11.66 11.76 3,038,615
03/22/2013 11.45 11.67 11.41 11.59 2,051,595
03/21/2013 11.35 11.5 11.29 11.43 2,182,959
03/20/2013 11.2 11.41 10.86 11.39 2,927,882
03/19/2013 11.15 11.25 11.01 11.13 1,720,573
03/18/2013 10.93 11.17 10.9 11.1 1,970,254
03/15/2013 11 11.08 10.89 11.02 4,248,658
03/14/2013 10.93 11.05 10.81 11.01 1,971,814
03/13/2013 10.91 10.98 10.81 10.87 1,717,499
03/12/2013 10.69 10.95 10.6701 10.93 1,680,636
03/11/2013 10.66 10.76 10.54 10.73 1,179,358
03/08/2013 10.79 10.85 10.67 10.7 1,476,620
03/07/2013 10.57 10.86 10.53 10.76 1,838,014
03/06/2013 10.41 10.62 10.32 10.59 2,326,013
03/05/2013 10.32 10.57 10.32 10.54 1,740,532
03/04/2013 10.35 10.53 10.2801 10.32 2,379,523
03/01/2013 10.4 10.565 10.265 10.4 3,007,933
02/28/2013 10.39 10.64 10.35 10.44 4,186,404
02/27/2013 10.35 10.55 10.28 10.47 2,759,100
02/26/2013 10.15 10.42 9.39 10.37 5,245,788
02/25/2013 9.9 10.04 9.69 9.755 3,098,523
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.