RR Donnelley & Sons Co historical prices

   Watch this stock

Historical chart

    20.60 
    18.77 
    16.93 
 Sep 20, 2013 Sep 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 18, 2014 17.40 17.42 17.04 17.05 1,324,942
Sep 17, 2014 17.18 17.58 17.11 17.31 1,400,405
Sep 16, 2014 17.02 17.25 16.98 17.16 2,793,229
Sep 15, 2014 17.27 17.34 17.02 17.12 828,549
Sep 12, 2014 17.30 17.47 17.08 17.24 1,176,198
Sep 11, 2014 17.15 17.41 17.14 17.36 1,121,116
Sep 10, 2014 17.26 17.34 16.95 17.18 1,302,970
Sep 9, 2014 17.55 17.62 17.12 17.19 1,684,851
Sep 8, 2014 17.82 17.89 17.54 17.58 1,030,652
Sep 5, 2014 17.74 17.83 17.51 17.82 948,233
Sep 4, 2014 17.80 17.93 17.66 17.72 1,000,192
Sep 3, 2014 17.85 18.02 17.68 17.75 1,379,551
Sep 2, 2014 17.73 18.01 17.65 17.82 2,227,994
Aug 29, 2014 17.45 17.67 17.28 17.67 1,294,135
Aug 28, 2014 17.50 17.60 17.35 17.38 1,149,665
Aug 27, 2014 17.40 17.59 17.33 17.58 1,575,022
Aug 26, 2014 17.32 17.47 17.27 17.33 987,150
Aug 25, 2014 17.28 17.47 17.16 17.30 945,945
Aug 22, 2014 17.26 17.34 17.15 17.20 713,626
Aug 21, 2014 17.15 17.28 17.09 17.25 909,171
Aug 20, 2014 17.28 17.31 17.01 17.10 1,308,518
Aug 19, 2014 17.21 17.32 17.11 17.27 1,308,017
Aug 18, 2014 17.07 17.25 17.04 17.21 1,414,141
Aug 15, 2014 17.28 17.35 16.82 17.00 1,862,991
Aug 14, 2014 17.19 17.31 17.10 17.16 1,669,478
Aug 13, 2014 16.84 17.16 16.65 17.14 3,909,011
Aug 12, 2014 17.29 17.34 17.01 17.06 2,405,126
Aug 11, 2014 17.07 17.41 17.04 17.29 1,215,814
Aug 8, 2014 16.88 17.00 16.77 16.99 1,155,648
Aug 7, 2014 17.12 17.23 16.76 16.82 1,817,665