RR Donnelley & Sons Co historical prices

   Watch this stock

Historical chart

    20.13 
    18.43 
    16.72 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 19.72 19.74 19.25 19.30 1,248,026
Apr 23, 2015 19.50 19.86 19.49 19.70 1,102,418
Apr 22, 2015 19.52 19.59 19.39 19.55 895,072
Apr 21, 2015 19.61 19.70 19.35 19.48 1,074,359
Apr 20, 2015 19.62 19.77 19.53 19.61 850,566
Apr 17, 2015 19.97 19.98 19.42 19.52 1,290,078
Apr 16, 2015 20.15 20.17 19.96 20.08 1,666,325
Apr 15, 2015 19.94 20.22 19.90 20.13 1,804,311
Apr 14, 2015 19.84 19.93 19.55 19.92 1,477,937
Apr 13, 2015 19.63 19.89 19.61 19.84 1,153,329
Apr 10, 2015 19.33 19.76 19.29 19.69 994,019
Apr 9, 2015 19.41 19.51 19.10 19.26 1,331,854
Apr 8, 2015 19.33 19.46 19.16 19.41 1,040,382
Apr 7, 2015 19.33 19.51 19.30 19.34 778,323
Apr 6, 2015 19.30 19.51 19.29 19.45 1,847,136
Apr 2, 2015 19.11 19.40 19.00 19.32 849,420
Apr 1, 2015 19.15 19.29 19.02 19.13 1,490,498
Mar 31, 2015 19.19 19.44 18.95 19.19 2,319,346
Mar 30, 2015 18.72 18.86 18.65 18.83 1,267,424
Mar 27, 2015 18.44 18.68 18.42 18.66 777,000
Mar 26, 2015 18.41 18.57 18.26 18.48 1,154,611
Mar 25, 2015 19.10 19.12 18.45 18.48 1,686,998
Mar 24, 2015 19.20 19.40 18.98 19.03 1,519,840
Mar 23, 2015 19.23 19.26 19.02 19.24 1,381,876
Mar 20, 2015 18.88 19.25 18.76 19.23 3,220,150
Mar 19, 2015 18.72 18.89 18.63 18.82 1,402,472
Mar 18, 2015 18.55 18.88 18.52 18.80 2,231,880
Mar 17, 2015 18.32 18.70 18.20 18.62 2,567,879
Mar 16, 2015 19.08 19.12 18.33 18.44 3,887,670
Mar 13, 2015 19.46 19.59 19.19 19.46 1,594,181