RR Donnelley & Sons Co historical prices

   Watch this stock

Historical chart

    19.69 
    18.13 
    16.58 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 12, 2015 19.49 19.76 19.37 19.63 1,632,784
Mar 11, 2015 19.48 19.59 19.22 19.38 1,810,915
Mar 10, 2015 19.54 19.57 19.32 19.38 2,513,249
Mar 9, 2015 19.48 19.90 19.46 19.69 3,041,798
Mar 6, 2015 19.24 19.58 19.23 19.48 1,918,987
Mar 5, 2015 19.52 19.72 19.08 19.27 2,641,768
Mar 4, 2015 19.31 19.63 19.21 19.54 2,416,421
Mar 3, 2015 18.97 19.34 18.92 19.31 2,342,911
Mar 2, 2015 19.01 19.18 18.85 19.05 2,802,970
Feb 27, 2015 19.47 19.48 19.05 19.07 2,179,966
Feb 26, 2015 18.91 19.66 18.84 19.64 2,887,213
Feb 25, 2015 18.96 19.26 18.65 18.85 4,818,601
Feb 24, 2015 18.23 18.73 18.13 18.71 3,111,126
Feb 23, 2015 18.06 18.25 17.93 18.25 1,434,728
Feb 20, 2015 17.89 18.12 17.66 18.07 1,223,277
Feb 19, 2015 17.81 17.99 17.65 17.92 1,080,284
Feb 18, 2015 17.54 17.87 17.47 17.86 2,148,589
Feb 17, 2015 17.21 17.70 17.10 17.50 2,030,751
Feb 13, 2015 16.98 17.27 16.98 17.19 1,253,708