RRD

R.R. Donnelley & Sons Company Historical Stock Prices

$16.1
*  
0.21
1.29%
Get RRD Alerts
*Delayed - data as of Oct. 2, 2014 12:48 ET  -  Find a broker to begin trading RRD now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RRD Real Time
 
 
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 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
12:48  16.31  16.42  16.06  16.10 1,752,931
10/01/2014 16.45 16.45 16.19 16.31 3,908,600
09/30/2014 16.46 16.56 16.33 16.46 2,085,234
09/29/2014 16.31 16.53 16.22 16.46 1,914,152
09/26/2014 16.38 16.47 16.2 16.45 1,498,552
09/25/2014 16.5 16.62 16.24 16.39 1,908,918
09/24/2014 16.42 16.5199 16.24 16.49 1,644,014
09/23/2014 16.5 16.56 16.35 16.45 1,596,524
09/22/2014 16.86 17 16.54 16.6 1,133,603
09/19/2014 17.16 17.26 16.859 16.875 1,648,452
09/18/2014 17.4 17.42 17.04 17.05 1,326,787
09/17/2014 17.18 17.58 17.11 17.31 1,400,405
09/16/2014 17.02 17.25 16.98 17.16 2,793,229
09/15/2014 17.27 17.34 17.018 17.12 828,549
09/12/2014 17.3 17.47 17.08 17.24 1,176,198
09/11/2014 17.15 17.4063 17.14 17.365 1,121,116
09/10/2014 17.26 17.335 16.95 17.18 1,302,970
09/09/2014 17.55 17.62 17.12 17.19 1,684,851
09/08/2014 17.82 17.89 17.545 17.58 1,030,529
09/05/2014 17.74 17.83 17.51 17.815 948,233
09/04/2014 17.8 17.93 17.66 17.72 1,000,192
09/03/2014 17.85 18.02 17.68 17.75 1,379,551
09/02/2014 17.73 18.01 17.65 17.82 2,227,994
08/29/2014 17.45 17.67 17.285 17.67 1,294,135
08/28/2014 17.5 17.6 17.35 17.375 1,149,665
08/27/2014 17.4 17.59 17.33 17.58 1,574,522
08/26/2014 17.32 17.47 17.27 17.33 987,050
08/25/2014 17.28 17.47 17.16 17.3 945,945
08/22/2014 17.26 17.34 17.15 17.195 713,626
08/21/2014 17.15 17.28 17.09 17.25 909,171
08/20/2014 17.28 17.31 17.01 17.095 1,308,518
08/19/2014 17.21 17.32 17.11 17.27 1,308,017
08/18/2014 17.07 17.25 17.04 17.21 1,414,141
08/15/2014 17.28 17.35 16.815 17.005 1,862,991
08/14/2014 17.19 17.31 17.1 17.165 1,669,478
08/13/2014 16.84 17.16 16.65 17.14 3,870,393
08/12/2014 17.29 17.34 17.01 17.06 2,405,126
08/11/2014 17.07 17.4101 17.04 17.29 1,215,714
08/08/2014 16.88 17 16.77 16.99 1,155,648
08/07/2014 17.12 17.23 16.76 16.82 1,817,665
08/06/2014 17.21 17.34 16.93 17.04 1,810,678
08/05/2014 16.82 17.35 16.76 17.33 2,891,127
08/04/2014 17.07 17.12 16.61 16.84 2,429,833
08/01/2014 17.38 17.47 16.83 16.99 3,094,785
07/31/2014 17.41 17.55 17.2 17.36 4,559,887
07/30/2014 16.56 17.28 16.47 17.28 3,585,037
07/29/2014 16.2 16.61 16.2 16.47 2,734,919
07/28/2014 16.02 16.25 15.955 16.19 1,785,698
07/25/2014 16.04 16.24 15.9185 16 1,256,419
07/24/2014 16.19 16.28 16 16.07 1,291,710
07/23/2014 16.38 16.38 16.03 16.16 1,375,523
07/22/2014 16.28 16.38 16.23 16.31 1,563,477
07/21/2014 16.1 16.21 15.975 16.16 1,037,821
07/18/2014 15.9 16.29 15.86 16.21 2,119,805
07/17/2014 16.02 16.11 15.88 15.93 1,597,264
07/16/2014 16.12 16.26 15.905 16.03 1,536,184
07/15/2014 15.99 16.11 15.9 16.07 1,535,364
07/14/2014 15.98 16.1199 15.885 16.04 903,805
07/11/2014 15.76 15.98 15.76 15.85 1,105,005
07/10/2014 15.85 16.009 15.7301 15.95 1,338,816
07/09/2014 16.19 16.2 15.91 16.01 2,134,912
07/08/2014 16.45 16.47 15.9 16.03 3,703,554
07/07/2014 16.8 16.87 16.38 16.4 2,338,191
07/03/2014 16.75 16.9334 16.64 16.82 955,535
07/02/2014 16.82 16.94 16.63 16.71 1,485,078
07/01/2014 16.97 17.19 16.78 16.89 2,953,785
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 Brokers before you trade

Want to trade FX?