R. R. Donnelley & Sons Company (RRD) Historical Stock Data

10.84 ↑0.00 (0.00%)
As of Market Close on February 25th, 2022.

Historical Data

In the past 30 trading days, RRD is down 0.00% a day on average. There have been 25 days where R. R. Donnelley & Sons Company closed green and 5 days where RRD closed red.

DateOpenCloseChangeLowHighVolume
2022-02-2510.8410.84↑$0.00 (0.00%)10.8110.90372.62K
2022-02-2410.8410.84↑$0.00 (0.00%)10.8310.852.21M
2022-02-2310.8310.83↑$0.00 (0.00%)10.8310.851.11M
2022-02-2210.8110.82↑$0.01 (0.09%)10.8110.853.20M
2022-02-1810.8010.81↑$0.01 (0.09%)10.7810.832.28M
2022-02-1710.7710.75↓$0.02 (-0.19%)10.7410.792.14M
2022-02-1610.7610.78↑$0.02 (0.19%)10.7510.802.03M
2022-02-1510.7710.78↑$0.01 (0.09%)10.7510.790.92M
2022-02-1410.7510.76↑$0.01 (0.09%)10.7410.79761.74K
2022-02-1110.7510.75↑$0.00 (0.00%)10.7310.792.47M
2022-02-1010.7410.76↑$0.03 (0.23%)10.7210.811.26M
2022-02-0910.7410.76↑$0.02 (0.19%)10.7110.800.93M
2022-02-0810.6910.75↑$0.06 (0.56%)10.6910.821.16M
2022-02-0410.6810.70↑$0.02 (0.19%)10.6810.752.21M
2022-02-0310.6810.70↑$0.02 (0.19%)10.6610.743.52M
2022-02-0210.7210.69↓$0.03 (-0.23%)10.6510.757.19M
2022-02-0111.0411.16↑$0.12 (1.09%)10.9911.17875.56K
2022-01-3111.0011.02↑$0.02 (0.18%)10.9411.02428.97K
2022-01-2810.9011.01↑$0.11 (1.01%)10.8711.03743.28K
2022-01-2710.9310.93↑$0.00 (0.00%)10.8411.031.62M
2022-01-2611.0410.96↓$0.08 (-0.72%)10.9011.04895.56K
2022-01-2510.9610.94↓$0.02 (-0.18%)10.9011.031.68M
2022-01-2411.0211.07↑$0.05 (0.45%)10.9111.162.13M
2022-01-2111.0211.02↑$0.00 (0.00%)11.0211.252.25M
2022-01-2011.0011.10↑$0.10 (0.91%)10.8611.323.65M
2022-01-1910.4610.61↑$0.15 (1.43%)10.4010.651.50M
2022-01-1811.1410.45↓$0.69 (-6.19%)10.2111.145.88M
2022-01-1411.2211.23↑$0.01 (0.09%)11.2211.291.31M
2022-01-1311.2611.26↑$0.00 (0.00%)11.2511.332.25M
2022-01-1211.2111.25↑$0.04 (0.36%)11.1811.31681.83K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$RRD I like the stock!

0 Like Report
jchonnee

$RRD what a horse shit show!

0 Like Report
glaglewd

$RRD Not another do nothing day

0 Like Report
4texin

$RRD green is good

0 Like Report