RR Donnelley & Sons Co historical prices

   Watch this stock

Historical chart

    20.60 
    18.74 
    16.88 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 16.55 16.74 16.50 16.72 3,039,786
Dec 18, 2014 16.39 16.44 16.22 16.44 1,787,504
Dec 17, 2014 15.38 16.00 15.16 15.95 2,460,397
Dec 16, 2014 15.32 15.60 15.22 15.31 1,675,806
Dec 15, 2014 15.56 15.65 14.93 15.30 1,902,007
Dec 12, 2014 15.69 15.73 15.32 15.42 1,688,000
Dec 11, 2014 15.95 16.19 15.79 15.84 1,367,460
Dec 10, 2014 16.35 16.38 15.68 15.69 1,923,881
Dec 9, 2014 16.05 16.39 16.03 16.35 1,088,717
Dec 8, 2014 16.38 16.41 16.10 16.18 914,911
Dec 5, 2014 16.28 16.49 16.28 16.44 576,392
Dec 4, 2014 16.34 16.40 16.20 16.26 868,708
Dec 3, 2014 16.43 16.63 16.37 16.40 948,616
Dec 2, 2014 16.26 16.58 16.24 16.37 1,029,415
Dec 1, 2014 16.74 16.78 16.30 16.31 1,038,049
Nov 28, 2014 16.89 17.00 16.80 16.84 1,120,266
Nov 26, 2014 16.83 16.95 16.75 16.86 753,586
Nov 25, 2014 16.83 16.83 16.64 16.78 1,132,778
Nov 24, 2014 16.68 16.85 16.67 16.72 1,199,035
Nov 21, 2014 16.76 16.88 16.62 16.66 1,057,516
Nov 20, 2014 16.57 16.70 16.52 16.61 871,608
Nov 19, 2014 16.74 16.76 16.47 16.60 1,604,683
Nov 18, 2014 17.02 17.06 16.75 16.76 1,412,107
Nov 17, 2014 16.95 17.10 16.82 16.92 2,939,738
Nov 14, 2014 17.04 17.19 16.88 16.93 1,186,497
Nov 13, 2014 17.11 17.19 16.93 17.06 1,298,356
Nov 12, 2014 16.74 17.07 16.59 17.05 1,246,156
Nov 11, 2014 17.10 17.18 16.93 17.08 1,419,219
Nov 10, 2014 17.08 17.22 16.92 17.15 1,803,017
Nov 7, 2014 17.16 17.47 17.06 17.37 1,539,464