R. R. Donnelley & Sons (RRD)
NYSE: RRD
· Real-Time Price · USD
10.84
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
RRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2022 | 10.84 | 10.90 | 10.80 | 10.84 | 10.84 | 0.00% | 447,076 |
| Feb 24, 2022 | 10.84 | 10.85 | 10.83 | 10.84 | 10.84 | 0.09% | 2,207,331 |
| Feb 23, 2022 | 10.83 | 10.84 | 10.83 | 10.83 | 10.83 | 0.09% | 1,106,724 |
| Feb 22, 2022 | 10.81 | 10.85 | 10.81 | 10.82 | 10.82 | 0.09% | 3,203,050 |
| Feb 18, 2022 | 10.80 | 10.83 | 10.78 | 10.81 | 10.81 | 0.56% | 2,287,499 |
| Feb 17, 2022 | 10.77 | 10.79 | 10.74 | 10.75 | 10.75 | -0.28% | 2,137,334 |
| Feb 16, 2022 | 10.76 | 10.80 | 10.75 | 10.78 | 10.78 | 0.00% | 2,040,534 |
| Feb 15, 2022 | 10.77 | 10.79 | 10.75 | 10.78 | 10.78 | 0.19% | 1,278,234 |
| Feb 14, 2022 | 10.75 | 10.79 | 10.74 | 10.76 | 10.76 | 0.09% | 1,534,883 |
| Feb 11, 2022 | 10.75 | 10.80 | 10.72 | 10.75 | 10.75 | -0.09% | 2,471,797 |
| Feb 10, 2022 | 10.74 | 10.81 | 10.72 | 10.76 | 10.76 | 0.00% | 2,348,058 |
| Feb 9, 2022 | 10.74 | 10.80 | 10.71 | 10.76 | 10.76 | 0.09% | 934,626 |
| Feb 8, 2022 | 10.69 | 10.82 | 10.69 | 10.75 | 10.75 | 0.37% | 1,477,136 |
| Feb 7, 2022 | 10.72 | 10.76 | 10.68 | 10.71 | 10.71 | 0.09% | 971,577 |
| Feb 4, 2022 | 10.68 | 10.76 | 10.67 | 10.70 | 10.70 | 0.00% | 2,255,850 |
| Feb 3, 2022 | 10.68 | 10.74 | 10.66 | 10.70 | 10.70 | 0.09% | 3,519,119 |
| Feb 2, 2022 | 10.72 | 10.75 | 10.65 | 10.69 | 10.69 | -4.21% | 7,193,414 |
| Feb 1, 2022 | 11.04 | 11.16 | 10.99 | 11.16 | 11.16 | 1.27% | 875,573 |
| Jan 31, 2022 | 11.00 | 11.02 | 10.94 | 11.02 | 11.02 | 0.09% | 429,272 |
| Jan 28, 2022 | 10.90 | 11.02 | 10.87 | 11.01 | 11.01 | 0.73% | 743,280 |