Quantcast

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

RRD 
$5.04
*  
0.24
5%
Get RRD Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading RRD now
Exchange:NYSE
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 16-MAY-2018 TO 16-AUG-2018

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 4.77 5.06 4.78 5.04 1,322,773
08/16/2018 4.8 5.06 4.78 5.04 1,323,311
08/15/2018 4.85 4.86 4.66 4.8 664,330
08/14/2018 4.92 5.025 4.86 4.86 1,232,041
08/13/2018 4.96 4.96 4.8 4.91 853,172
08/10/2018 5.07 5.18 4.91 4.98 1,046,307
08/09/2018 5.07 5.17 4.85 5.13 984,614
08/08/2018 4.67 5.035 4.65 5 2,142,421
08/07/2018 4.53 4.67 4.5 4.66 1,232,851
08/06/2018 4.94 4.94 4.48 4.55 1,568,101
08/03/2018 4.82 5.08 4.82 4.99 1,224,193
08/02/2018 4.99 5.04 4.75 4.84 3,124,650
08/01/2018 5.88 6 5.81 5.84 795,240
07/31/2018 5.8 5.95 5.72 5.9 1,401,758
07/30/2018 5.42 5.74 5.4 5.72 1,003,288
07/27/2018 5.49 5.5 5.33 5.42 657,044
07/26/2018 5.56 5.68 5.4 5.48 812,126
07/25/2018 5.49 5.56 5.4339 5.53 755,670
07/24/2018 5.4 5.54 5.37 5.48 822,457
07/23/2018 5.47 5.5 5.22 5.37 912,296
07/20/2018 5.62 5.72 5.49 5.51 535,954
07/19/2018 5.59 5.71 5.55 5.64 715,332
07/18/2018 5.5 5.67 5.46 5.59 833,066
07/17/2018 5.59 5.62 5.4 5.5 696,823
07/16/2018 5.66 5.66 5.45 5.58 1,413,310
07/13/2018 5.62 5.76 5.58 5.63 712,858
07/12/2018 5.7 5.7 5.46 5.59 973,503
07/11/2018 5.6 5.76 5.59 5.66 719,501
07/10/2018 5.75 5.81 5.52 5.65 1,628,614
07/09/2018 5.8 5.89 5.71 5.75 984,846
07/06/2018 6.14 6.23 5.73 5.79 1,417,128
07/05/2018 6.04 6.165 5.78 6.15 849,478
07/03/2018 5.92 6.05 5.92 6.03 435,823
07/02/2018 5.71 5.93 5.6 5.91 831,677
06/29/2018 5.71 5.86 5.67 5.76 992,547
06/28/2018 6.01 6.03 5.49 5.7 1,866,622
06/27/2018 6.39 6.42 5.97 6.02 1,590,960
06/26/2018 6.84 6.855 6.36 6.4 1,138,715
06/25/2018 7.06 7.13 6.759 6.83 735,006
06/22/2018 7.11 7.28 7.01 7.15 1,621,029
06/21/2018 7.17 7.23 7.02 7.08 821,585
06/20/2018 7.11 7.22 7.06 7.19 874,487
06/19/2018 6.8 7.09 6.7581 7.09 1,362,125
06/18/2018 6.85 7.095 6.82 6.87 830,504
06/15/2018 6.84 6.94 6.81 6.86 1,228,692
06/14/2018 6.76 6.85 6.71 6.84 522,554
06/13/2018 6.81 6.87 6.66 6.74 689,408
06/12/2018 6.84 6.93 6.75 6.81 890,343
06/11/2018 6.6 6.905 6.6 6.84 935,821
06/08/2018 6.57 6.67 6.55 6.61 538,116
06/07/2018 6.42 6.58 6.42 6.56 515,108
06/06/2018 6.35 6.46 6.23 6.41 685,085
06/05/2018 6.28 6.47 6.25 6.33 1,122,658
06/04/2018 6.25 6.34 6.145 6.31 1,649,552
06/01/2018 6.3 6.415 6.19 6.2 1,368,548
05/31/2018 6.48 6.51 6.22 6.24 1,327,332
05/30/2018 6.46 6.6 6.42 6.46 962,147
05/29/2018 6.32 6.49 6.28 6.4 795,603
05/25/2018 6.36 6.43 6.31 6.37 484,566
05/24/2018 6.4 6.41 6.23 6.36 676,088
05/23/2018 6.69 6.69 6.32 6.42 1,236,869
05/22/2018 6.77 6.8799 6.69 6.69 1,216,959
05/21/2018 6.81 6.85 6.74 6.77 574,102
05/18/2018 6.66 6.83 6.64 6.77 1,123,981
05/17/2018 6.48 6.65 6.48 6.63 960,155
05/16/2018 6.34 6.575 6.28 6.47 1,045,815
*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?

Smart Portfolio