RR Donnelley & Sons Co historical prices

   Watch this stock

Historical chart

    20.60 
    18.77 
    16.93 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 17.45 17.67 17.28 17.67 1,294,135
Aug 28, 2014 17.50 17.60 17.35 17.38 1,149,665
Aug 27, 2014 17.40 17.59 17.33 17.58 1,575,022
Aug 26, 2014 17.32 17.47 17.27 17.33 987,150
Aug 25, 2014 17.28 17.47 17.16 17.30 945,945
Aug 22, 2014 17.26 17.34 17.15 17.20 713,626
Aug 21, 2014 17.15 17.28 17.09 17.25 909,171
Aug 20, 2014 17.28 17.31 17.01 17.10 1,308,518
Aug 19, 2014 17.21 17.32 17.11 17.27 1,308,017
Aug 18, 2014 17.07 17.25 17.04 17.21 1,414,141
Aug 15, 2014 17.28 17.35 16.82 17.00 1,862,991
Aug 14, 2014 17.19 17.31 17.10 17.16 1,669,478
Aug 13, 2014 16.84 17.16 16.65 17.14 3,909,011
Aug 12, 2014 17.29 17.34 17.01 17.06 2,405,126
Aug 11, 2014 17.07 17.41 17.04 17.29 1,215,814
Aug 8, 2014 16.88 17.00 16.77 16.99 1,155,648
Aug 7, 2014 17.12 17.23 16.76 16.82 1,817,665
Aug 6, 2014 17.21 17.34 16.93 17.04 1,810,678
Aug 5, 2014 16.82 17.35 16.76 17.33 2,891,127
Aug 4, 2014 17.07 17.12 16.61 16.84 2,443,130
Aug 1, 2014 17.38 17.47 16.83 16.99 3,164,786
Jul 31, 2014 17.41 17.55 17.20 17.36 4,560,542
Jul 30, 2014 16.56 17.28 16.47 17.28 3,635,635
Jul 29, 2014 16.20 16.61 16.20 16.47 2,734,919
Jul 28, 2014 16.02 16.25 15.96 16.19 1,794,675
Jul 25, 2014 16.04 16.24 15.92 16.00 1,256,419
Jul 24, 2014 16.19 16.28 16.00 16.07 1,320,110
Jul 23, 2014 16.38 16.38 16.03 16.16 1,375,523
Jul 22, 2014 16.28 16.38 16.23 16.31 1,563,477
Jul 21, 2014 16.10 16.21 15.98 16.16 1,037,951