RRD

R.R. Donnelley & Sons Company Historical Stock Prices

$15.78
*  
0.12
0.77%
Get RRD Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading RRD now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RRD Pre-Market
 
 
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 28-MAY-2015 TO 28-AUG-2015

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.
16:00  15.67  15.83  15.60  15.78 1,171,653
08/28/2015 15.67 15.83 15.6 15.78 1,179,202
08/27/2015 15.48 15.89 15.38 15.66 2,108,266
08/26/2015 15.15 15.41 14.7 15.37 2,631,805
08/25/2015 15.63 15.71 14.85 14.87 2,947,340
08/24/2015 15 15.55 14.52 15.15 4,442,762
08/21/2015 15.5 15.77 15.38 15.43 2,672,564
08/20/2015 15.71 15.8 15.53 15.55 2,955,337
08/19/2015 15.78 15.91 15.45 15.65 1,644,993
08/18/2015 16.09 16.17 15.9 15.91 1,035,038
08/17/2015 15.96 16.19 15.87 16.08 1,688,829
08/14/2015 15.96 16.09 15.76 16.05 1,639,054
08/13/2015 16.18 16.29 15.83 15.88 1,586,552
08/12/2015 16.29 16.39 15.775 16.12 2,013,996
08/11/2015 16.71 16.7764 16.5 16.6 1,738,086
08/10/2015 16.81 16.97 16.65 16.78 1,481,928
08/07/2015 16.91 17.084 16.55 16.66 2,634,989
08/06/2015 17.25 17.31 16.8253 17.01 3,073,419
08/05/2015 18.01 18.27 16.97 16.98 2,606,246
08/04/2015 18.03 18.94 17.785 18 5,774,452
08/03/2015 17.51 17.73 17.38 17.51 1,632,800
07/31/2015 17.49 17.66 17.366 17.55 1,611,290
07/30/2015 17.31 17.5 17.22 17.4 1,024,771
07/29/2015 16.65 17.68 16.6 17.55 2,182,872
07/28/2015 16.46 16.91 16.37 16.91 1,232,070
07/27/2015 16.7 16.79 16.42 16.465 1,223,793
07/24/2015 16.9 17 16.68 16.77 966,783
07/23/2015 17.08 17.27 16.9 16.94 901,193
07/22/2015 17.1 17.24 16.91 17.05 984,685
07/21/2015 17.53 17.69 17.08 17.1 1,215,170
07/20/2015 17.42 17.62 17.22 17.58 2,071,674
07/17/2015 17.16 17.225 16.86 16.9 906,822
07/16/2015 17.22 17.39 17.0701 17.16 784,129
07/15/2015 17.36 17.3975 17.09 17.17 812,165
07/14/2015 17.23 17.421 17.2 17.41 975,978
07/13/2015 17.35 17.35 17.19 17.21 1,055,639
07/10/2015 16.93 17.2 16.87 17.15 1,245,513
07/09/2015 16.87 16.9 16.62 16.74 1,907,695
07/08/2015 17.01 17.11 16.605 16.69 1,935,257
07/07/2015 17.16 17.2 16.84 17.14 1,567,020
07/06/2015 17.12 17.3 17.06 17.16 1,294,526
07/02/2015 17.86 17.92 17.22 17.25 792,266
07/01/2015 17.65 17.88 17.36 17.43 1,358,846
06/30/2015 17.91 17.93 17.38 17.43 2,675,280
06/29/2015 18.09 18.21 17.71 17.73 936,411
06/26/2015 18.27 18.32 18.1227 18.18 2,735,128
06/25/2015 18.59 18.63 18.22 18.23 803,221
06/24/2015 18.65 18.82 18.54 18.57 835,400
06/23/2015 18.67 18.78 18.53 18.75 905,499
06/22/2015 18.68 18.77 18.57 18.64 1,240,626
06/19/2015 18.36 18.61 18.221 18.57 2,276,026
06/18/2015 18.1 18.51 18.1 18.37 1,201,583
06/17/2015 18.13 18.19 17.93 18.08 1,673,894
06/16/2015 18.32 18.42 18.13 18.14 1,885,286
06/15/2015 18.38 18.424 18.02 18.28 2,071,717
06/12/2015 18.93 19.01 18.57 18.6 1,978,601
06/11/2015 19.25 19.395 18.855 18.93 2,516,010
06/10/2015 19.28 19.54 19.21 19.29 2,264,684
06/09/2015 19.45 19.47 19 19.23 2,743,664
06/08/2015 19.28 19.51 19.25 19.505 2,122,672
06/05/2015 19.12 19.28 18.96 19.27 1,579,978
06/04/2015 19.24 19.36 19.01 19.095 884,383
06/03/2015 19.43 19.59 19.29 19.41 1,142,748
06/02/2015 19.11 19.45 19.04 19.41 1,989,562
06/01/2015 19.33 19.33 18.87 19.115 1,549,665
05/29/2015 19.24 19.345 19.01 19.18 1,122,066
05/28/2015 19.42 19.46 19.19 19.315 1,063,308
*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?