RRD

R.R. Donnelley & Sons Company Common Stock Historical Stock Prices

$15.71
*  
0.10
0.64%
Get RRD Alerts
*Delayed - data as of May 24, 2016 11:31 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

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

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:31 15.68 15.82 15.575 15.71 389,091
05/20/2016 15.6 15.73 15.5 15.64 1,668,583
05/19/2016 15.58 15.87 15.43 15.48 6,358,944
05/18/2016 15.74 15.92 15.57 15.71 1,509,664
05/17/2016 15.96 16.06 15.7 15.75 1,775,688
05/16/2016 15.92 16.05 15.78 15.96 1,660,159
05/13/2016 16.11 16.25 15.87 15.9 1,298,472
05/12/2016 16.39 16.416 15.945 16.15 1,651,457
05/11/2016 16.89 16.89 16.15 16.29 2,397,901
05/10/2016 16.59 16.85 16.52 16.85 1,492,564
05/09/2016 16.56 16.57 16.29 16.44 1,235,930
05/06/2016 16.46 16.635 16.3801 16.47 1,749,496
05/05/2016 16.73 16.89 16.45 16.5 1,721,572
05/04/2016 16.95 17.04 16.52 16.6 2,264,597
05/03/2016 17.35 17.399 16.315 16.95 2,899,542
05/02/2016 17.54 17.63 17.31 17.59 1,669,215
04/29/2016 17.47 17.585 17.24 17.4 900,786
04/28/2016 17.68 17.85 17.47 17.49 792,273
04/27/2016 17.57 17.8 17.5 17.8 740,632
04/26/2016 17.47 17.62 17.3 17.59 839,229
04/25/2016 17.53 17.5699 17.26 17.36 1,201,962
04/22/2016 17.47 17.68 17.47 17.6 1,516,672
04/21/2016 17.7 17.79 17.355 17.4 1,238,563
04/20/2016 17.36 17.82 17.36 17.7 1,276,385
04/19/2016 17.46 17.53 17.235 17.36 1,216,902
04/18/2016 17.18 17.46 17.08 17.395 1,646,630
04/15/2016 16.8 17.24 16.8 17.21 1,790,834
04/14/2016 16.98 16.98 16.64 16.89 1,732,656
04/13/2016 16.84 16.985 16.49 16.96 1,872,588
04/12/2016 16.39 16.78 16.34 16.75 2,537,342
04/11/2016 15.86 16.65 15.86 16.3 1,963,357
04/08/2016 16.1 16.24 16.01 16.18 1,293,875
04/07/2016 16.28 16.42 15.8 15.93 1,922,237
04/06/2016 16.29 16.42 16.13 16.38 1,172,358
04/05/2016 16.3 16.4 16.15 16.25 1,675,107
04/04/2016 16.51 16.5765 16.31 16.37 1,023,499
04/01/2016 16.3 16.52 15.94 16.49 1,869,191
03/31/2016 16.35 16.485 16.21 16.4 1,317,486
03/30/2016 16.34 16.57 16.132 16.4 1,491,749
03/29/2016 15.95 16.355 15.68 16.29 1,958,907
03/28/2016 16.14 16.2 15.75 15.96 1,410,182
03/24/2016 16 16.2 15.76 16.18 1,142,896
03/23/2016 16.6 16.6 16.06 16.09 1,760,868
03/22/2016 16.61 16.66 16.39 16.6 1,094,374
03/21/2016 16.65 16.79 16.52 16.72 1,034,856
03/18/2016 16.45 16.8725 16.45 16.67 3,373,369
03/17/2016 16.32 16.72 16.29 16.53 1,633,369
03/16/2016 15.99 16.4 15.9801 16.4 1,797,429
03/15/2016 16.08 16.13 15.85 16.02 1,116,999
03/14/2016 15.99 16.24 15.85 16.15 1,508,821
03/11/2016 15.88 16.2 15.8527 16.19 1,364,880
03/10/2016 15.84 15.84 15.55 15.77 959,263
03/09/2016 15.74 15.9 15.62 15.81 1,247,065
03/08/2016 15.85 16.105 15.62 15.63 1,925,681
03/07/2016 15.82 16.03 15.7 16.02 1,704,420
03/04/2016 15.67 16.01 15.67 15.87 1,620,664
03/03/2016 15.45 15.81 15.43 15.7 1,999,224
03/02/2016 15.09 15.54 15.06 15.54 1,544,326
03/01/2016 15.37 15.46 14.92 15.1 2,662,783
02/29/2016 14.9 15.3 14.79 15.18 2,220,219
02/26/2016 13.62 14.87 13.6 14.86 3,643,162
02/25/2016 13.84 13.859 13.02 13.5 1,914,564
02/24/2016 13.39 13.6 13.01 13.57 2,219,061
02/23/2016 13.51 13.71 13.48 13.56 1,326,162
02/22/2016 13.38 13.65 13.3 13.55 1,253,899
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?