RRD

R.R. Donnelley & Sons Company Historical Stock Prices

$17.51
*  
0.26
 negative 
1.51%
Get RRD Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  17.45  17.58  17.32  17.51 1,646,973
04/16/2014 17.45 17.58 17.32 17.51 1,646,458
04/15/2014 17.02 17.31 16.88 17.25 1,328,756
04/14/2014 17.18 17.19 16.755 16.94 1,439,208
04/11/2014 17.43 17.56 16.9701 17.02 1,160,581
04/10/2014 17.46 17.72 17.375 17.49 1,998,369
04/09/2014 17.7 17.77 17.37 17.43 1,097,683
04/08/2014 17.41 17.71 17.2 17.65 1,729,081
04/07/2014 17.85 17.89 17.31 17.47 3,005,007
04/04/2014 18.3 18.382 17.79 17.8 1,364,392
04/03/2014 18.12 18.4309 18.1 18.21 1,961,650
04/02/2014 18.36 18.44 18 18.04 1,990,553
04/01/2014 17.94 18.33 17.81 18.3 1,381,853
03/31/2014 17.95 18 17.66 17.9 1,492,308
03/28/2014 17.38 17.825 17.33 17.77 1,935,755
03/27/2014 17.63 17.79 17.29 17.31 1,827,952
03/26/2014 17.84 17.97 17.59 17.6 1,699,000
03/25/2014 18.34 18.54 17.67 17.68 5,340,101
03/24/2014 18.79 18.79 18.24 18.28 1,417,456
03/21/2014 18.91 19 18.67 18.71 2,130,653
03/20/2014 18.8 18.9 18.57 18.79 1,199,939
03/19/2014 18.91 19.07 18.68 18.87 1,741,350
03/18/2014 18.52 18.98 18.52 18.83 1,583,220
03/17/2014 18.39 18.63 18.26 18.47 1,057,079
03/14/2014 18.26 18.67 18.2 18.34 1,163,291
03/13/2014 18.46 18.46 17.975 18.34 2,529,939
03/12/2014 18.52 18.62 18.18 18.41 1,429,573
03/11/2014 18.67 18.81 18.38 18.59 2,288,589
03/10/2014 18.26 18.76 18.25 18.61 1,765,472
03/07/2014 18.99 19.16 18.14 18.25 2,954,106
03/06/2014 19.28 19.3 18.79 18.9 1,224,207
03/05/2014 19.05 19.3 19.05 19.13 1,335,641
03/04/2014 19.11 19.25 18.89 19.13 2,466,891
03/03/2014 18.92 18.97 18.445 18.78 3,038,796
02/28/2014 19.07 19.24 18.95 19.13 2,929,415
02/27/2014 19.61 19.96 18.964 19.04 3,083,832
02/26/2014 20.05 21.2 19.44 19.62 7,514,647
02/25/2014 18.98 19.02 18.74 18.78 2,198,955
02/24/2014 18.43 19.06 18.43 19.04 1,980,700
02/21/2014 18.14 18.495 18.09 18.36 1,223,924
02/20/2014 18.26 18.47 18.01 18.1 1,396,231
02/19/2014 18.16 18.55 18.12 18.23 1,608,763
02/18/2014 17.89 18.49 17.8 18.25 2,172,337
02/14/2014 17.53 17.94 17.33 17.89 1,454,314
02/13/2014 17.3 17.645 17.21 17.55 1,839,896
02/12/2014 17.47 17.57 17.05 17.42 7,860,024
02/11/2014 17.33 17.61 17.25 17.42 2,697,988
02/10/2014 17.44 17.58 17.17 17.35 1,697,249
02/07/2014 17.47 17.74 17.34 17.43 1,451,063
02/06/2014 17.2 17.6 17.15 17.4 1,215,161
02/05/2014 17.22 17.37 17.02 17.2 2,293,495
02/04/2014 17.19 17.575 16.62 17.23 5,437,256
02/03/2014 18.38 18.58 17.08 17.15 3,867,956
01/31/2014 18.47 18.87 18.25 18.47 2,608,621
01/30/2014 18.55 18.76 18.39 18.75 1,251,972
01/29/2014 18.48 18.74 18.32 18.32 1,434,522
01/28/2014 18.4 18.76 18.39 18.6 1,349,732
01/27/2014 18.5 18.52 17.8547 18.31 2,012,828
01/24/2014 19.19 19.306 18.53 18.53 1,819,155
01/23/2014 19.38 19.54 19.125 19.3 1,485,253
01/22/2014 19.64 19.76 19.19 19.37 1,785,687
01/21/2014 20.22 20.5 19.84 19.93 1,844,120
01/17/2014 20.28 20.35 19.85 20.05 1,829,427
01/16/2014 20.1 20.64 20.1 20.38 1,245,729
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.

Research your brokers before you trade


Want to trade FX?