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

10.84 ↑0.00 (0.00%)

As of February 25, 2022, 3:56pm EST.

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.

Date	Open	Close	Change	Low	High	Volume
2022-02-25	10.84	10.84	↑$0.00 (0.00%)	10.81	10.90	372.62K
2022-02-24	10.84	10.84	↑$0.00 (0.00%)	10.83	10.85	2.21M
2022-02-23	10.83	10.83	↑$0.00 (0.00%)	10.83	10.85	1.11M
2022-02-22	10.81	10.82	↑$0.01 (0.09%)	10.81	10.85	3.20M
2022-02-18	10.80	10.81	↑$0.01 (0.09%)	10.78	10.83	2.28M
2022-02-17	10.77	10.75	↓$0.02 (-0.19%)	10.74	10.79	2.14M
2022-02-16	10.76	10.78	↑$0.02 (0.19%)	10.75	10.80	2.03M
2022-02-15	10.77	10.78	↑$0.01 (0.09%)	10.75	10.79	0.92M
2022-02-14	10.75	10.76	↑$0.01 (0.09%)	10.74	10.79	761.74K
2022-02-11	10.75	10.75	↑$0.00 (0.00%)	10.73	10.79	2.47M
2022-02-10	10.74	10.76	↑$0.03 (0.23%)	10.72	10.81	1.26M
2022-02-09	10.74	10.76	↑$0.02 (0.19%)	10.71	10.80	0.93M
2022-02-08	10.69	10.75	↑$0.06 (0.56%)	10.69	10.82	1.16M
2022-02-04	10.68	10.70	↑$0.02 (0.19%)	10.68	10.75	2.21M
2022-02-03	10.68	10.70	↑$0.02 (0.19%)	10.66	10.74	3.52M
2022-02-02	10.72	10.69	↓$0.03 (-0.23%)	10.65	10.75	7.19M
2022-02-01	11.04	11.16	↑$0.12 (1.09%)	10.99	11.17	875.56K
2022-01-31	11.00	11.02	↑$0.02 (0.18%)	10.94	11.02	428.97K
2022-01-28	10.90	11.01	↑$0.11 (1.01%)	10.87	11.03	743.28K
2022-01-27	10.93	10.93	↑$0.00 (0.00%)	10.84	11.03	1.62M
2022-01-26	11.04	10.96	↓$0.08 (-0.72%)	10.90	11.04	895.56K
2022-01-25	10.96	10.94	↓$0.02 (-0.18%)	10.90	11.03	1.68M
2022-01-24	11.02	11.07	↑$0.05 (0.45%)	10.91	11.16	2.13M
2022-01-21	11.02	11.02	↑$0.00 (0.00%)	11.02	11.25	2.25M
2022-01-20	11.00	11.10	↑$0.10 (0.91%)	10.86	11.32	3.65M
2022-01-19	10.46	10.61	↑$0.15 (1.43%)	10.40	10.65	1.50M
2022-01-18	11.14	10.45	↓$0.69 (-6.19%)	10.21	11.14	5.88M
2022-01-14	11.22	11.23	↑$0.01 (0.09%)	11.22	11.29	1.31M
2022-01-13	11.26	11.26	↑$0.00 (0.00%)	11.25	11.33	2.25M
2022-01-12	11.21	11.25	↑$0.04 (0.36%)	11.18	11.31	681.83K