RR Donnelley & Sons Co historical prices

   Watch this stock

Historical chart

    20.60 
    18.74 
    16.88 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 6, 2014 17.42 17.73 17.12 17.13 1,560,979
Nov 5, 2014 17.57 17.75 16.95 17.38 1,477,991
Nov 4, 2014 17.70 17.73 17.41 17.43 1,221,421
Nov 3, 2014 17.50 17.76 17.43 17.70 2,141,296
Oct 31, 2014 17.55 17.66 17.40 17.45 2,115,791
Oct 30, 2014 17.02 17.39 17.01 17.35 1,181,667
Oct 29, 2014 17.22 17.30 16.93 17.05 1,247,811
Oct 28, 2014 16.89 17.24 16.85 17.20 987,864
Oct 27, 2014 16.68 16.85 16.51 16.83 810,517
Oct 24, 2014 16.58 16.74 16.53 16.73 718,346
Oct 23, 2014 16.57 16.69 16.51 16.56 1,047,820
Oct 22, 2014 16.54 16.62 16.32 16.39 1,950,713
Oct 21, 2014 16.04 16.58 15.98 16.45 1,790,658
Oct 20, 2014 15.70 15.90 15.58 15.86 1,132,108
Oct 17, 2014 15.81 15.92 15.62 15.71 1,349,357
Oct 16, 2014 14.98 15.64 14.88 15.61 2,004,098