Singapore markets close in 7 hours 39 minutes

R. R. Donnelley & Sons Company (RRD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.07+0.05 (+0.45%)
At close: 04:00PM EST
11.07 0.00 (0.00%)
After hours: 04:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202211.0211.1510.9111.0711.072,128,744
21 Jan 202211.0211.2511.0211.0211.022,248,700
20 Jan 202211.0011.3210.8611.1011.104,343,100
19 Jan 202210.4610.6510.4010.6110.611,496,900
18 Jan 202211.1411.1410.2110.4510.455,876,600
14 Jan 202211.2211.2911.2211.2311.231,333,700
13 Jan 202211.2611.3311.2511.2611.262,254,900
12 Jan 202211.2111.3111.1811.2511.251,230,400
11 Jan 202211.1611.2811.1611.2511.25895,700
10 Jan 202211.1611.2211.1411.1811.18800,200
07 Jan 202211.2011.2711.1711.2111.21717,600
06 Jan 202211.1611.2211.1611.2011.202,780,700
05 Jan 202211.1611.2311.1611.1811.18876,700
04 Jan 202211.2011.2811.1511.1611.161,100,900
03 Jan 202211.2611.3111.1411.1811.181,225,100
31 Dec 202111.2011.2811.1311.2611.26840,900
30 Dec 202111.1811.2811.1211.2611.265,304,400
29 Dec 202110.6410.7210.6310.6710.671,310,700
28 Dec 202110.6410.6410.6110.6310.634,911,500
27 Dec 202110.7510.7510.7110.7210.72716,900
23 Dec 202110.7210.7610.7110.7310.731,150,300
22 Dec 202110.7110.7510.7010.7210.72941,400
21 Dec 202110.7310.7810.7110.7310.731,322,200
20 Dec 202110.6910.7410.6810.7110.711,540,800
17 Dec 202110.6810.7610.6810.7210.722,856,800
16 Dec 202110.7010.7310.6710.7010.704,634,000
15 Dec 202110.7510.8010.6810.7010.704,107,300
14 Dec 202111.1111.1410.8911.0111.011,597,200
13 Dec 202111.1211.1411.0511.0711.071,311,300
10 Dec 202111.0811.1511.0511.1211.121,342,000
09 Dec 202110.3810.7910.2810.7510.752,317,700
08 Dec 202110.5210.5710.2810.4510.45561,400
07 Dec 202110.4710.5910.4410.5210.521,052,600
06 Dec 202110.6510.6810.4310.4510.451,125,700
03 Dec 202110.6310.7310.4310.7310.731,225,200
02 Dec 202110.3510.6810.3510.6310.63931,100
01 Dec 202110.6010.8310.3510.3510.352,650,900
30 Nov 202110.5110.6210.4110.5610.562,063,100
29 Nov 202110.2010.3510.1510.2210.223,873,600
26 Nov 20219.159.299.079.299.29682,800
24 Nov 20219.299.329.239.269.26628,500
23 Nov 20219.219.339.209.319.31722,000
22 Nov 20219.299.349.179.239.23613,400
19 Nov 20219.229.409.159.259.25477,900
18 Nov 20219.239.359.079.339.33664,200
17 Nov 20219.159.289.159.219.21749,400
16 Nov 20219.159.259.159.229.223,209,700
15 Nov 20219.169.209.079.189.18664,300
12 Nov 20219.139.249.089.129.12590,800
11 Nov 20219.079.259.059.119.11364,200
10 Nov 20219.099.328.999.109.10778,100
09 Nov 20219.109.279.069.119.111,923,700
08 Nov 20219.299.349.129.159.157,439,200
05 Nov 20219.109.399.069.179.173,335,400
04 Nov 20218.979.128.899.029.023,129,600
03 Nov 20219.079.208.889.119.1133,226,000
02 Nov 20216.506.636.346.606.60479,700
01 Nov 20216.406.656.376.516.51594,600
29 Oct 20216.496.536.346.406.40459,400
28 Oct 20216.586.726.396.446.44542,700
27 Oct 20216.536.616.426.556.55677,600
26 Oct 20216.616.656.486.606.60673,600
25 Oct 20216.536.616.326.586.58538,000
22 Oct 20216.446.556.406.506.50645,500
21 Oct 20216.296.516.216.506.50900,900
20 Oct 20216.356.506.306.346.34489,500
19 Oct 20216.576.576.276.396.391,000,100
18 Oct 20216.516.556.376.546.54848,800
15 Oct 20216.646.656.426.556.551,276,800
14 Oct 20216.556.656.246.476.471,668,400
13 Oct 20216.576.606.256.426.423,750,200
12 Oct 20216.217.056.136.576.5732,697,000
11 Oct 20215.155.204.854.934.931,098,900
08 Oct 20215.415.445.055.135.13615,500
07 Oct 20215.365.455.335.425.42259,300
06 Oct 20215.625.625.235.315.31442,500
05 Oct 20215.535.645.345.625.62597,900
04 Oct 20215.365.675.345.475.47765,100
01 Oct 20215.205.485.055.395.39738,200
30 Sep 20215.125.164.955.145.141,298,000
29 Sep 20215.055.124.875.105.10604,200
28 Sep 20214.895.144.895.005.00816,000
27 Sep 20214.425.004.424.954.951,139,500
24 Sep 20214.344.464.334.384.38501,700
23 Sep 20214.334.514.314.424.42395,800
22 Sep 20214.104.384.064.354.35375,300
21 Sep 20214.334.364.044.054.05779,000
20 Sep 20214.244.334.144.274.27601,700
17 Sep 20214.354.414.274.384.381,168,200
16 Sep 20214.284.384.254.314.31369,200
15 Sep 20214.184.334.114.254.25533,200
14 Sep 20214.374.424.114.194.19504,300
13 Sep 20214.544.554.254.364.36755,000
10 Sep 20214.924.924.424.514.51962,200
09 Sep 20214.814.914.804.834.83295,200
08 Sep 20214.894.924.724.854.85524,300
07 Sep 20214.955.084.854.934.93615,900
03 Sep 20214.884.974.834.964.96338,300
02 Sep 20214.945.054.714.874.87637,300
01 Sep 20214.895.174.834.894.89850,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...