RR Donnelley & Sons Co historical prices

   Watch this stock

Historical chart

    20.60 
    18.77 
    16.93 
 Jul 23, 2013 Jul 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 21, 2014 16.10 16.21 15.98 16.16 1,037,951
Jul 18, 2014 15.90 16.29 15.86 16.21 2,119,805
Jul 17, 2014 16.02 16.11 15.88 15.93 1,597,364
Jul 16, 2014 16.12 16.26 15.90 16.03 1,536,184
Jul 15, 2014 15.99 16.11 15.90 16.07 1,535,364
Jul 14, 2014 15.98 16.12 15.88 16.04 903,805
Jul 11, 2014 15.76 15.98 15.76 15.85 1,105,005
Jul 10, 2014 15.85 16.01 15.73 15.95 1,338,816
Jul 9, 2014 16.19 16.20 15.91 16.01 2,134,912
Jul 8, 2014 16.45 16.47 15.90 16.03 3,703,554
Jul 7, 2014 16.80 16.87 16.38 16.40 2,338,191
Jul 3, 2014 16.75 16.93 16.64 16.82 955,535
Jul 2, 2014 16.82 16.94 16.63 16.71 1,485,078
Jul 1, 2014 16.97 17.19 16.78 16.89 2,953,785
Jun 30, 2014 16.60 16.97 16.56 16.96 2,433,524
Jun 27, 2014 15.98 16.70 15.90 16.65 4,284,283
Jun 26, 2014 15.98 16.06 15.71 16.03 3,257,404
Jun 25, 2014 16.05 16.10 15.85 15.96 2,145,155
Jun 24, 2014 15.98 16.27 15.96 16.04 1,229,127
Jun 23, 2014 16.05 16.12 15.84 15.98 2,327,024
Jun 20, 2014 16.38 16.38 15.92 15.99 2,661,923
Jun 19, 2014 16.43 16.58 16.23 16.32 1,473,067
Jun 18, 2014 16.50 16.55 16.24 16.39 1,612,387
Jun 17, 2014 16.05 16.56 16.03 16.44 1,789,758
Jun 16, 2014 16.08 16.19 15.92 16.10 1,391,545
Jun 13, 2014 16.11 16.24 15.95 16.08 1,687,771
Jun 12, 2014 16.13 16.14 15.92 16.02 2,340,104
Jun 11, 2014 16.45 16.48 15.91 16.12 2,320,625
Jun 10, 2014 15.94 16.59 15.92 16.51 2,781,467
Jun 9, 2014 16.19 16.20 15.88 15.92 3,594,551