RR Donnelley & Sons Co historical prices

   Watch this stock

Historical chart

    20.60 
    18.74 
    16.88 
 Nov 4, 2013 Oct 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 15, 2014 14.89 15.29 14.32 15.18 3,505,394
Oct 14, 2014 15.62 15.63 14.95 15.02 4,164,783
Oct 13, 2014 16.11 16.21 15.50 15.56 2,929,115
Oct 10, 2014 15.98 16.27 15.96 16.07 1,745,089
Oct 9, 2014 16.22 16.30 15.95 15.98 2,371,159
Oct 8, 2014 16.16 16.30 15.90 16.28 1,678,181
Oct 7, 2014 16.31 16.36 16.07 16.13 2,009,096
Oct 6, 2014 16.49 16.53 16.28 16.39 1,472,688
Oct 3, 2014 16.36 16.48 16.22 16.41 1,906,892
Oct 2, 2014 16.31 16.42 16.06 16.21 2,694,423
Oct 1, 2014 16.45 16.45 16.19 16.31 3,908,600
Sep 30, 2014 16.46 16.56 16.33 16.46 2,085,234
Sep 29, 2014 16.31 16.53 16.22 16.46 1,914,152
Sep 26, 2014 16.38 16.47 16.20 16.45 1,498,552
Sep 25, 2014 16.50 16.62 16.24 16.39 1,909,118
Sep 24, 2014 16.42 16.52 16.24 16.49 1,644,014
Sep 23, 2014 16.50 16.56 16.35 16.45 1,596,524
Sep 22, 2014 16.86 17.00 16.54 16.60 1,133,603