RR Donnelley & Sons Co historical prices

   Watch this stock

Historical chart

    19.64 
    18.10 
    16.56 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 19.47 19.48 19.05 19.07 2,179,966
Feb 26, 2015 18.91 19.66 18.84 19.64 2,887,213
Feb 25, 2015 18.96 19.26 18.65 18.85 4,818,601
Feb 24, 2015 18.23 18.73 18.13 18.71 3,111,126
Feb 23, 2015 18.06 18.25 17.93 18.25 1,434,728
Feb 20, 2015 17.89 18.12 17.66 18.07 1,223,277
Feb 19, 2015 17.81 17.99 17.65 17.92 1,080,284
Feb 18, 2015 17.54 17.87 17.47 17.86 2,148,589
Feb 17, 2015 17.21 17.70 17.10 17.50 2,030,751
Feb 13, 2015 16.98 17.27 16.98 17.19 1,253,708
Feb 12, 2015 16.85 17.04 16.70 16.95 1,135,929
Feb 11, 2015 16.54 16.81 16.45 16.72 1,685,166
Feb 10, 2015 16.91 16.91 16.63 16.84 2,259,486
Feb 9, 2015 16.90 16.99 16.77 16.82 1,566,392
Feb 6, 2015 16.84 16.91 16.75 16.90 3,473,493
Feb 5, 2015 16.70 16.77 16.40 16.74 2,881,999
Feb 4, 2015 16.90 16.99 16.67 16.72 1,563,061
Feb 3, 2015 16.66 16.97 16.58 16.94 1,976,122
Feb 2, 2015 16.57 16.62 16.21 16.61 1,126,104
Jan 30, 2015 16.48 16.59 16.35 16.47 1,193,486
Jan 29, 2015 16.28 16.60 16.10 16.58 1,102,143
Jan 28, 2015 16.43 16.50 16.22 16.29 983,947
Jan 27, 2015 16.63 16.75 16.21 16.34 1,626,789
Jan 26, 2015 16.70 16.78 16.26 16.75 899,104
Jan 23, 2015 16.44 16.66 16.40 16.49 711,991
Jan 22, 2015 16.17 16.52 16.02 16.49 1,057,657
Jan 21, 2015 15.83 16.13 15.81 15.97 1,090,432
Jan 20, 2015 16.11 16.19 15.70 15.83 876,160
Jan 16, 2015 15.68 16.08 15.66 16.02 962,589
Jan 15, 2015 15.91 16.08 15.59 15.66 1,115,983