RR Donnelley & Sons Co historical prices

   Watch this stock

Historical chart

    20.13 
    17.67 
    15.21 
 Feb 12, 2015 Feb 10, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 10, 2016 13.08 13.23 12.69 12.75 2,053,209
Feb 9, 2016 12.97 13.27 12.78 12.97 1,845,228
Feb 8, 2016 13.35 13.40 12.87 13.14 1,286,687
Feb 5, 2016 13.55 13.69 13.37 13.50 1,374,544
Feb 4, 2016 13.38 13.78 13.35 13.58 782,983
Feb 3, 2016 13.60 13.62 13.09 13.43 1,233,347
Feb 2, 2016 13.65 13.71 13.37 13.49 905,815
Feb 1, 2016 13.88 13.98 13.62 13.80 1,006,166
Jan 29, 2016 13.49 13.98 13.41 13.97 1,706,368
Jan 28, 2016 13.14 13.66 13.05 13.46 1,315,287
Jan 27, 2016 13.36 13.55 13.21 13.34 1,173,565
Jan 26, 2016 12.97 13.52 12.95 13.41 928,319
Jan 25, 2016 13.05 13.19 12.90 12.97 1,025,144
Jan 22, 2016 13.13 13.32 12.97 13.19 1,328,155
Jan 21, 2016 13.01 13.16 12.72 12.94 1,445,586
Jan 20, 2016 12.91 13.08 12.37 12.94 1,774,840
Jan 19, 2016 13.20 13.38 12.95 13.12 1,620,067
Jan 15, 2016 13.09 13.18 12.81 13.14 2,105,541
Jan 14, 2016 13.13 13.49 12.91 13.44 1,789,005
Jan 13, 2016 13.29 13.43 13.06 13.08 2,023,574
Jan 12, 2016 13.19 13.33 12.95 13.20 1,624,608
Jan 11, 2016 13.04 13.15 12.91 13.03 3,142,847
Jan 8, 2016 13.33 13.41 12.78 12.82 2,547,249
Jan 7, 2016 13.69 14.10 13.06 13.23 2,478,797
Jan 6, 2016 14.11 14.26 13.93 13.96 1,378,104
Jan 5, 2016 14.50 14.63 14.15 14.28 1,841,250
Jan 4, 2016 14.55 14.61 14.26 14.45 1,337,594
Dec 31, 2015 14.74 14.97 14.55 14.72 1,367,809
Dec 30, 2015 14.80 14.98 14.67 14.80 762,404
Dec 29, 2015 14.87 14.94 14.69 14.87 975,493