RR Donnelley & Sons Co historical prices

   Watch this stock

Historical chart

    20.13 
    18.43 
    16.72 
 Jun 2, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
May 20, 2015 19.03 19.08 18.76 18.98 1,775,409
May 19, 2015 18.63 19.05 18.54 19.00 2,495,733
May 18, 2015 18.43 18.65 18.30 18.58 1,668,070
May 15, 2015 18.55 18.65 18.43 18.55 1,514,459
May 14, 2015 17.90 18.59 17.76 18.56 3,417,301
May 13, 2015 18.23 18.30 17.66 17.71 1,725,222
May 12, 2015 18.29 18.41 18.07 18.32 2,717,218
May 11, 2015 18.02 18.41 18.02 18.27 1,348,795
May 8, 2015 18.37 18.43 17.78 18.01 2,081,716
May 7, 2015 18.65 18.87 17.81 18.06 2,523,791
May 6, 2015 18.74 18.91 18.60 18.79 1,293,241
May 5, 2015 18.90 18.96 18.54 18.60 1,007,882
May 4, 2015 18.90 19.07 18.79 18.86 999,401
May 1, 2015 18.76 18.90 18.60 18.86 1,257,119
Apr 30, 2015 19.08 19.21 18.56 18.62 1,721,539
Apr 29, 2015 19.12 19.22 18.95 19.15 1,087,141
Apr 28, 2015 18.92 19.23 18.79 19.21 1,235,056
Apr 27, 2015 19.28 19.40 18.85 18.95 1,615,517
Apr 24, 2015 19.72 19.74 19.25 19.30 1,248,026
Apr 23, 2015 19.50 19.86 19.49 19.70 1,102,418
Apr 22, 2015 19.52 19.59 19.39 19.55 895,072
Apr 21, 2015 19.61 19.70 19.35 19.48 1,074,359
Apr 20, 2015 19.62 19.77 19.53 19.61 850,566
Apr 17, 2015 19.97 19.98 19.42 19.52 1,290,078