RR Donnelley & Sons Co historical prices

   Watch this stock

Historical chart

    20.13 
    18.43 
    16.72 
 Jul 8, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 17.86 17.92 17.22 17.25 792,266
Jul 1, 2015 17.65 17.88 17.36 17.43 1,358,846
Jun 30, 2015 17.91 17.93 17.38 17.43 2,675,280
Jun 29, 2015 18.09 18.21 17.71 17.73 936,411
Jun 26, 2015 18.27 18.32 18.12 18.18 2,735,128
Jun 25, 2015 18.59 18.63 18.22 18.23 803,644
Jun 24, 2015 18.65 18.82 18.54 18.57 835,400
Jun 23, 2015 18.67 18.78 18.53 18.75 905,499
Jun 22, 2015 18.68 18.77 18.57 18.64 1,240,626
Jun 19, 2015 18.36 18.61 18.22 18.57 2,276,026
Jun 18, 2015 18.10 18.51 18.10 18.37 1,202,226
Jun 17, 2015 18.13 18.19 17.93 18.08 1,673,894
Jun 16, 2015 18.32 18.42 18.13 18.14 1,885,411
Jun 15, 2015 18.38 18.42 18.02 18.28 2,071,717
Jun 12, 2015 18.93 19.01 18.57 18.60 1,978,601
Jun 11, 2015 19.25 19.40 18.86 18.93 2,516,010
Jun 10, 2015 19.28 19.54 19.21 19.29 2,265,567
Jun 9, 2015 19.45 19.47 19.00 19.23 2,744,864
Jun 8, 2015 19.28 19.51 19.25 19.50 2,122,672
Jun 5, 2015 19.12 19.28 18.96 19.27 1,581,378
Jun 4, 2015 19.24 19.36 19.01 19.10 884,383
Jun 3, 2015 19.43 19.59 19.29 19.41 1,142,748
Jun 2, 2015 19.11 19.45 19.04 19.41 1,989,562
Jun 1, 2015 19.33 19.33 18.87 19.12 1,549,665
May 29, 2015 19.24 19.34 19.01 19.18 1,122,066
May 28, 2015 19.42 19.46 19.19 19.32 1,063,308
May 27, 2015 19.14 19.56 19.05 19.43 2,454,698
May 26, 2015 19.04 19.15 18.93 19.08 1,638,750
May 22, 2015 18.99 19.22 18.99 19.09 1,247,209
May 21, 2015 18.98 19.12 18.90 19.04 1,220,668