RR Donnelley & Sons Co historical prices

   Watch this stock

Historical chart

    20.60 
    17.39 
    14.19 
 Apr 18, 2013 Apr 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 16, 2014 17.45 17.58 17.32 17.51 1,646,973
Apr 15, 2014 17.02 17.31 16.88 17.25 1,329,016
Apr 14, 2014 17.18 17.19 16.76 16.94 1,439,208
Apr 11, 2014 17.43 17.56 16.97 17.02 1,161,635
Apr 10, 2014 17.46 17.72 17.38 17.49 1,998,969
Apr 9, 2014 17.70 17.77 17.37 17.43 1,097,683
Apr 8, 2014 17.41 17.71 17.20 17.65 1,729,081
Apr 7, 2014 17.85 17.89 17.31 17.47 3,005,655
Apr 4, 2014 18.30 18.38 17.79 17.80 1,364,392
Apr 3, 2014 18.12 18.43 18.10 18.21 1,961,650
Apr 2, 2014 18.36 18.44 18.00 18.04 1,990,553
Apr 1, 2014 17.94 18.33 17.81 18.30 1,381,853
Mar 31, 2014 17.95 18.00 17.66 17.90 1,492,308
Mar 28, 2014 17.38 17.82 17.33 17.77 1,935,755
Mar 27, 2014 17.63 17.79 17.29 17.31 1,839,291
Mar 26, 2014 17.84 17.97 17.59 17.60 1,699,005
Mar 25, 2014 18.34 18.54 17.67 17.68 5,341,101
Mar 24, 2014 18.79 18.79 18.24 18.28 1,417,456
Mar 21, 2014 18.91 19.00 18.67 18.71 2,130,653
Mar 20, 2014 18.80 18.90 18.57 18.79 1,199,939
Mar 19, 2014 18.91 19.07 18.68 18.87 1,741,350
Mar 18, 2014 18.52 18.98 18.52 18.83 1,583,220
Mar 17, 2014 18.39 18.63 18.26 18.47 1,057,079
Mar 14, 2014 18.26 18.67 18.20 18.34 1,163,291
Mar 13, 2014 18.46 18.46 17.98 18.34 2,530,639
Mar 12, 2014 18.52 18.62 18.18 18.41 1,429,573
Mar 11, 2014 18.67 18.81 18.38 18.59 2,288,589
Mar 10, 2014 18.26 18.76 18.25 18.61 1,765,472
Mar 7, 2014 18.99 19.16 18.14 18.25 2,954,106
Mar 6, 2014 19.28 19.30 18.79 18.90 1,224,707