RR Donnelley & Sons Co historical prices

   Watch this stock

Historical chart

    19.62 
    18.09 
    16.55 
 Jan 29, 2014 Jan 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 27, 2015 16.63 16.75 16.21 16.34 1,626,789
Jan 26, 2015 16.70 16.78 16.26 16.75 899,104
Jan 23, 2015 16.44 16.66 16.40 16.49 711,991
Jan 22, 2015 16.17 16.52 16.02 16.49 1,057,657
Jan 21, 2015 15.83 16.13 15.81 15.97 1,090,432
Jan 20, 2015 16.11 16.19 15.70 15.83 876,160
Jan 16, 2015 15.68 16.08 15.66 16.02 962,589
Jan 15, 2015 15.91 16.08 15.59 15.66 1,115,983
Jan 14, 2015 15.60 15.84 15.55 15.83 836,102
Jan 13, 2015 16.09 16.31 15.65 15.86 1,372,716
Jan 12, 2015 15.98 16.11 15.86 15.95 986,858
Jan 9, 2015 16.33 16.33 15.88 15.91 1,281,122
Jan 8, 2015 16.04 16.33 15.92 16.29 2,019,688
Jan 7, 2015 16.07 16.15 15.90 15.96 1,199,206
Jan 6, 2015 16.41 16.51 15.64 15.92 1,714,571
Jan 5, 2015 16.53 16.60 16.27 16.34 1,327,723
Jan 2, 2015 16.89 16.95 16.50 16.67 659,600
Dec 31, 2014 17.03 17.17 16.80 16.80 1,061,135
Dec 30, 2014 16.97 17.21 16.92 16.93 1,051,841
Dec 29, 2014 17.00 17.14 17.00 17.03 851,961
Dec 26, 2014 16.87 17.05 16.85 16.97 635,426
Dec 24, 2014 16.75 16.90 16.64 16.84 383,414
Dec 23, 2014 16.84 16.91 16.69 16.77 1,061,774
Dec 22, 2014 16.75 16.82 16.59 16.77 1,163,898
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