Dark

RRD
RR Donnelley & Sons Co.
stock NYSE

Inactive

Feb 25, 2022

10.84USD0.000%(0.00)443,676

Pre-market

0.00USD-100.000%(-10.84)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-25	10.8100	10.9000	10.8000	10.8400	0.000%	443,676	0.000%
2022-02-24	10.8400	10.8500	10.8300	10.8400	+0.092%	2,207,331	0.000%
2022-02-23	10.8300	10.8450	10.8300	10.8300	+0.092%	1,106,724	+0.092%
2022-02-22	10.8100	10.8500	10.8100	10.8200	+0.093%	3,203,050	+0.185%
2022-02-18	10.8000	10.8300	10.7800	10.8100	+0.558%	2,287,499	+0.278%
2022-02-17	10.7700	10.7900	10.7400	10.7500	-0.278%	2,137,334	+0.837%
2022-02-16	10.7600	10.7950	10.7500	10.7800	0.000%	2,040,534	+0.557%
2022-02-15	10.7700	10.7900	10.7500	10.7800	+0.186%	1,278,234	+0.557%
2022-02-14	10.7500	10.7900	10.7400	10.7600	+0.093%	1,534,883	+0.743%
2022-02-11	10.7500	10.7950	10.7224	10.7500	-0.093%	2,471,797	+0.837%
2022-02-10	10.7350	10.8100	10.7200	10.7600	0.000%	2,348,058	+0.743%
2022-02-09	10.7400	10.8000	10.7100	10.7600	+0.093%	934,626	+0.743%
2022-02-08	10.6900	10.8206	10.6900	10.7500	+0.373%	1,477,136	+0.837%
2022-02-07	10.7250	10.7600	10.6850	10.7100	+0.093%	971,577	+1.214%
2022-02-04	10.6800	10.7600	10.6714	10.7000	0.000%	2,255,850	+1.308%
2022-02-03	10.6800	10.7400	10.6550	10.7000	+0.094%	3,519,119	+1.308%
2022-02-02	10.7150	10.7500	10.6500	10.6900	-4.211%	7,193,414	+1.403%
2022-02-01	11.0400	11.1650	10.9900	11.1600	+1.270%	875,573	-2.867%
2022-01-31	11.0000	11.0200	10.9400	11.0200	+0.091%	429,272	-1.633%
2022-01-28	10.9000	11.0250	10.8700	11.0100	+0.732%	743,280	-1.544%
2022-01-27	10.9300	11.0300	10.8400	10.9300	-0.274%	1,619,856	-0.823%
2022-01-26	11.0400	11.0400	10.8950	10.9600	+0.183%	895,569	-1.095%
2022-01-25	10.9600	11.0300	10.9000	10.9400	-1.174%	1,675,578	-0.914%
2022-01-24	11.0200	11.1550	10.9100	11.0700	+0.454%	2,128,744	-2.078%
2022-01-21	11.0200	11.2500	11.0200	11.0200	-0.721%	2,248,749	-1.633%
2022-01-20	11.0000	11.3200	10.8600	11.1000	+4.618%	4,343,246	-2.342%
2022-01-19	10.4600	10.6500	10.3950	10.6100	+1.531%	1,496,935	+2.168%
2022-01-18	11.1400	11.1400	10.2100	10.4500	-6.946%	5,876,641	+3.732%
2022-01-14	11.2200	11.2900	11.2200	11.2300	-0.266%	1,333,731	-3.473%
2022-01-13	11.2600	11.3300	11.2500	11.2600	+0.089%	2,254,932	-3.730%
2022-01-12	11.2100	11.3100	11.1800	11.2500	0.000%	1,230,399	-3.644%
2022-01-11	11.1600	11.2800	11.1550	11.2500	+0.626%	895,668	-3.644%
2022-01-10	11.1600	11.2200	11.1400	11.1800	-0.268%	800,233	-3.041%
2022-01-07	11.2000	11.2700	11.1730	11.2100	+0.089%	717,600	-3.301%
2022-01-06	11.1600	11.2200	11.1550	11.2000	+0.179%	2,780,688	-3.214%
2022-01-05	11.1600	11.2300	11.1600	11.1800	+0.179%	876,713	-3.041%
2022-01-04	11.2000	11.2800	11.1500	11.1600	-0.179%	1,100,929	-2.867%
2022-01-03	11.2600	11.3100	11.1400	11.1800	-0.710%	1,225,088	-3.041%
2021-12-31	11.2000	11.2750	11.1300	11.2600	0.000%	840,941	-3.730%
2021-12-30	11.1800	11.2800	11.1200	11.2600	+5.530%	5,304,405	-3.730%
2021-12-29	10.6400	10.7200	10.6346	10.6700	+0.376%	1,310,738	+1.593%
2021-12-28	10.6400	10.6400	10.6100	10.6300	-0.840%	4,911,543	+1.976%
2021-12-27	10.7500	10.7500	10.7100	10.7200	-0.093%	716,939	+1.119%
2021-12-23	10.7200	10.7550	10.7100	10.7300	+0.093%	1,150,307	+1.025%
2021-12-22	10.7100	10.7500	10.7000	10.7200	-0.093%	941,404	+1.119%
2021-12-21	10.7300	10.7800	10.7100	10.7300	+0.187%	1,322,217	+1.025%
2021-12-20	10.6900	10.7400	10.6800	10.7100	-0.093%	1,540,798	+1.214%
2021-12-17	10.6800	10.7550	10.6800	10.7200	+0.187%	2,856,758	+1.119%
2021-12-16	10.7000	10.7300	10.6700	10.7000	0.000%	4,633,992	+1.308%
2021-12-15	10.7500	10.8000	10.6800	10.7000	-2.816%	4,107,538	+1.308%
2021-12-14	11.1100	11.1400	10.8900	11.0100	-0.542%	1,597,230	-1.544%
2021-12-13	11.1200	11.1400	11.0500	11.0700	-0.450%	1,311,374	-2.078%
2021-12-10	11.0750	11.1511	11.0500	11.1200	+3.442%	1,342,460	-2.518%
2021-12-09	10.3800	10.7900	10.2800	10.7500	+2.871%	2,317,670	+0.837%
2021-12-08	10.5200	10.5700	10.2800	10.4500	-0.665%	561,424	+3.732%
2021-12-07	10.4700	10.5900	10.4400	10.5200	+0.670%	1,052,582	+3.042%
2021-12-06	10.6500	10.6800	10.4250	10.4500	-2.610%	1,125,718	+3.732%
2021-12-03	10.6300	10.7300	10.4250	10.7300	+0.941%	1,225,484	+1.025%
2021-12-02	10.3500	10.6800	10.3500	10.6300	+2.705%	931,059	+1.976%
2021-12-01	10.6000	10.8300	10.3500	10.3500	-1.989%	2,650,852	+4.734%
2021-11-30	10.5100	10.6150	10.4100	10.5600	+3.327%	2,063,229	+2.652%
2021-11-29	10.2000	10.3500	10.1500	10.2200	+10.011%	3,873,604	+6.067%
2021-11-26	9.1500	9.2900	9.0700	9.2900	+0.324%	682,796	+16.685%
2021-11-24	9.2900	9.3200	9.2300	9.2600	-0.537%	628,478	+17.063%
2021-11-23	9.2100	9.3300	9.2000	9.3100	+0.867%	721,992	+16.434%
2021-11-22	9.2900	9.3400	9.1681	9.2300	-0.216%	613,442	+17.443%
2021-11-19	9.2200	9.4000	9.1500	9.2500	-0.857%	477,878	+17.189%
2021-11-18	9.2300	9.3500	9.0700	9.3300	+1.303%	664,197	+16.184%
2021-11-17	9.1500	9.2800	9.1500	9.2100	-0.108%	749,744	+17.698%
2021-11-16	9.1500	9.2500	9.1500	9.2200	+0.436%	3,209,722	+17.570%
2021-11-15	9.1600	9.2000	9.0700	9.1800	+0.658%	664,300	+18.083%
2021-11-12	9.1300	9.2400	9.0800	9.1200	+0.110%	590,765	+18.860%
2021-11-11	9.0650	9.2500	9.0500	9.1100	+0.110%	364,189	+18.990%
2021-11-10	9.0900	9.3200	8.9900	9.1000	-0.110%	778,142	+19.121%
2021-11-09	9.1000	9.2700	9.0600	9.1100	-0.437%	1,923,736	+18.990%
2021-11-08	9.2900	9.3400	9.1200	9.1500	-0.218%	7,439,288	+18.470%
2021-11-05	9.1000	9.3900	9.0600	9.1700	+1.663%	3,335,530	+18.212%
2021-11-04	8.9700	9.1200	8.8900	9.0200	-0.988%	3,129,557	+20.177%
2021-11-03	9.0700	9.2000	8.8800	9.1100	+38.030%	33,225,975	+18.990%
2021-11-02	6.5000	6.6300	6.3400	6.6000	+1.382%	479,661	+64.242%
2021-11-01	6.4000	6.6450	6.3700	6.5100	+1.719%	594,576	+66.513%
2021-10-29	6.4900	6.5300	6.3400	6.4000	-0.621%	459,452	+69.375%
2021-10-28	6.5800	6.7200	6.3900	6.4400	-1.679%	542,715	+68.323%
2021-10-27	6.5300	6.6090	6.4200	6.5500	-0.758%	677,606	+65.496%
2021-10-26	6.6100	6.6500	6.4800	6.6000	+0.304%	673,612	+64.242%
2021-10-25	6.5300	6.6100	6.3200	6.5800	+1.231%	538,033	+64.742%
2021-10-22	6.4350	6.5499	6.4000	6.5000	0.000%	645,511	+66.769%
2021-10-21	6.2900	6.5100	6.2100	6.5000	+2.524%	901,071	+66.769%
2021-10-20	6.3500	6.5000	6.3000	6.3400	-0.782%	489,524	+70.978%
2021-10-19	6.5700	6.5700	6.2700	6.3900	-2.294%	1,000,110	+69.640%
2021-10-18	6.5100	6.5500	6.3700	6.5400	-0.153%	848,788	+65.749%
2021-10-15	6.6400	6.6500	6.4162	6.5500	+1.236%	1,276,934	+65.496%
2021-10-14	6.5500	6.6500	6.2400	6.4700	+0.779%	1,668,493	+67.543%
2021-10-13	6.5700	6.6000	6.2450	6.4200	-2.283%	3,756,319	+68.847%
2021-10-12	6.2100	7.0500	6.1300	6.5700	+33.266%	32,697,042	+64.992%
2021-10-11	5.1500	5.2000	4.8501	4.9300	-3.899%	1,098,892	+119.878%
2021-10-08	5.4100	5.4400	5.0500	5.1300	-5.351%	615,494	+111.306%
2021-10-07	5.3600	5.4500	5.3310	5.4200	+2.072%	259,306	+100.000%
2021-10-06	5.6200	5.6200	5.2300	5.3100	-5.516%	442,520	+104.143%
2021-10-05	5.5300	5.6400	5.3401	5.6200	+2.742%	597,943	+92.883%
2021-10-04	5.3600	5.6700	5.3408	5.4700	+1.484%	765,066	+98.172%
2021-10-01	5.2000	5.4750	5.0500	5.3900	+4.864%	738,174	+101.113%
2021-09-30	5.1200	5.1600	4.9500	5.1400	+0.784%	1,298,021	+110.895%
2021-09-29	5.0500	5.1200	4.8700	5.1000	+2.000%	604,296	+112.549%
2021-09-28	4.8900	5.1400	4.8900	5.0000	+1.010%	816,031	+116.800%
2021-09-27	4.4200	5.0000	4.4200	4.9500	+13.014%	1,139,453	+118.990%
2021-09-24	4.3400	4.4600	4.3300	4.3800	-0.905%	501,702	+147.489%
2021-09-23	4.3300	4.5100	4.3137	4.4200	+1.609%	395,837	+145.249%
2021-09-22	4.1000	4.3800	4.0600	4.3500	+7.407%	375,281	+149.195%
2021-09-21	4.3300	4.3600	4.0400	4.0500	-5.152%	779,011	+167.654%
2021-09-20	4.2400	4.3300	4.1400	4.2700	-2.511%	601,701	+153.864%
2021-09-17	4.3500	4.4100	4.2700	4.3800	+1.624%	1,168,492	+147.489%
2021-09-16	4.2800	4.3800	4.2500	4.3100	+1.412%	369,181	+151.508%
2021-09-15	4.1800	4.3300	4.1100	4.2500	+1.432%	533,312	+155.059%
2021-09-14	4.3700	4.4200	4.1050	4.1900	-3.899%	504,330	+158.711%
2021-09-13	4.5400	4.5500	4.2500	4.3600	-3.326%	754,964	+148.624%
2021-09-10	4.9200	4.9200	4.4200	4.5100	-6.625%	962,429	+140.355%
2021-09-09	4.8100	4.9100	4.7950	4.8300	-0.412%	295,205	+124.431%
2021-09-08	4.8900	4.9200	4.7200	4.8500	-1.623%	524,326	+123.505%
2021-09-07	4.9500	5.0800	4.8500	4.9300	-0.605%	615,876	+119.878%
2021-09-03	4.8800	4.9700	4.8300	4.9600	+1.848%	338,335	+118.548%
2021-09-02	4.9400	5.0500	4.7100	4.8700	-0.409%	637,303	+122.587%
2021-09-01	4.8900	5.1700	4.8250	4.8900	-0.407%	850,576	+121.677%
2021-08-31	4.6100	4.9899	4.5700	4.9100	+6.277%	853,780	+120.774%
2021-08-30	4.8300	4.8300	4.6000	4.6200	-3.950%	536,107	+134.632%
2021-08-27	4.7000	4.8600	4.6800	4.8100	+3.219%	261,613	+125.364%
2021-08-26	4.8800	4.9100	4.6600	4.6600	-3.520%	360,873	+132.618%
2021-08-25	4.9800	5.0600	4.8100	4.8300	-3.593%	467,605	+124.431%
2021-08-24	4.8000	5.0700	4.8000	5.0100	+5.031%	371,969	+116.367%
2021-08-23	4.8300	4.9000	4.6800	4.7700	-1.037%	579,346	+127.254%
2021-08-20	4.8650	4.9200	4.7400	4.8200	-1.027%	574,538	+124.896%
2021-08-19	5.0500	5.1000	4.8700	4.8700	-2.794%	826,022	+122.587%
2021-08-18	5.3500	5.4300	5.0100	5.0100	-8.073%	757,177	+116.367%
2021-08-17	5.5600	5.6200	5.3700	5.4500	-3.710%	631,323	+98.899%
2021-08-16	5.7700	5.8900	5.5800	5.6600	-1.736%	551,268	+91.519%
2021-08-13	6.2000	6.2000	5.7500	5.7600	-5.728%	322,802	+88.194%
2021-08-12	6.2800	6.3300	6.0500	6.1100	-2.552%	372,809	+77.414%
2021-08-11	6.1500	6.2700	6.0400	6.2700	+2.451%	459,520	+72.887%
2021-08-10	5.8500	6.1800	5.8100	6.1200	+4.795%	554,999	+77.124%
2021-08-09	5.7300	6.0050	5.6500	5.8400	+1.742%	688,758	+85.616%
2021-08-06	5.7500	5.8300	5.5500	5.7400	+1.056%	982,932	+88.850%
2021-08-05	5.4800	5.7500	5.4100	5.6800	+3.650%	761,301	+90.845%
2021-08-04	5.7200	5.9300	5.3100	5.4800	-7.589%	1,285,926	+97.810%
2021-08-03	5.9900	6.0500	5.6800	5.9300	-0.836%	687,532	+82.799%
2021-08-02	6.1100	6.2800	5.9600	5.9800	-2.288%	445,886	+81.271%
2021-07-30	6.0500	6.1700	5.8300	6.1200	0.000%	931,650	+77.124%
2021-07-29	6.0200	6.2300	5.9751	6.1200	+4.437%	618,869	+77.124%
2021-07-28	6.0800	6.3800	5.8300	5.8600	-0.678%	895,316	+84.983%
2021-07-27	5.8700	5.9500	5.6500	5.9000	-1.503%	753,795	+83.729%
2021-07-26	5.7400	6.1700	5.6800	5.9900	+4.355%	492,909	+80.968%
2021-07-23	5.8400	5.9000	5.5900	5.7400	0.000%	398,223	+88.850%
2021-07-22	5.6600	5.7900	5.5700	5.7400	+0.525%	761,778	+88.850%
2021-07-21	5.8000	5.9400	5.6300	5.7100	-1.211%	736,611	+89.842%
2021-07-20	5.3600	5.8100	5.2850	5.7800	+8.647%	737,175	+87.543%
2021-07-19	5.9100	5.9500	5.2300	5.3200	-13.072%	1,457,161	+103.759%
2021-07-16	6.2200	6.2400	6.0600	6.1200	+0.328%	684,607	+77.124%
2021-07-15	6.0000	6.2400	6.0000	6.1000	0.000%	648,320	+77.705%
2021-07-14	6.0600	6.2900	6.0000	6.1000	+1.161%	665,608	+77.705%
2021-07-13	6.2300	6.2800	5.8950	6.0300	-3.981%	772,907	+79.768%
2021-07-12	5.8600	6.2900	5.8400	6.2800	+5.546%	519,852	+72.611%
2021-07-09	5.9000	6.0800	5.8600	5.9500	+4.203%	397,905	+82.185%
2021-07-08	5.7000	5.9300	5.6100	5.7100	-1.721%	613,576	+89.842%
2021-07-07	6.2650	6.3000	5.7800	5.8100	-7.924%	1,132,336	+86.575%
2021-07-06	6.7200	6.7200	6.2500	6.3100	-5.397%	645,369	+71.791%
2021-07-02	6.8500	6.8902	6.6500	6.6700	-1.622%	550,988	+62.519%
2021-07-01	6.3650	6.8400	6.3000	6.7800	+7.962%	996,955	+59.882%
2021-06-30	6.2500	6.4200	6.2010	6.2800	-0.633%	1,366,089	+72.611%
2021-06-29	6.4100	6.5200	6.3000	6.3200	-1.250%	417,776	+71.519%
2021-06-28	6.4100	6.4300	6.2300	6.4000	+0.787%	976,583	+69.375%
2021-06-25	6.6000	6.7500	6.3300	6.3500	-3.933%	9,180,427	+70.709%
2021-06-24	6.3800	6.6900	6.2800	6.6100	+5.929%	1,098,833	+63.994%
2021-06-23	6.4900	6.5900	6.2200	6.2400	-4.147%	863,686	+73.718%
2021-06-22	6.6400	6.6781	6.4100	6.5100	-0.913%	817,735	+66.513%
2021-06-21	6.2200	6.5950	6.2200	6.5700	+6.483%	826,756	+64.992%
2021-06-18	6.2700	6.3500	6.1050	6.1700	-2.528%	1,007,194	+75.689%
2021-06-17	6.4400	6.5900	6.1421	6.3300	-2.012%	796,169	+71.248%
2021-06-16	6.3900	6.6500	6.2800	6.4600	+4.531%	1,200,207	+67.802%
2021-06-15	6.3700	6.4800	6.1700	6.1800	-3.286%	811,020	+75.405%
2021-06-14	7.0700	7.1500	6.3600	6.3900	-9.490%	1,371,874	+69.640%
2021-06-11	6.6400	7.1400	6.5681	7.0600	+7.295%	2,330,449	+53.541%
2021-06-10	6.5100	6.8000	6.5100	6.5800	+0.612%	853,202	+64.742%
2021-06-09	6.6800	6.7000	6.5100	6.5400	-0.759%	659,362	+65.749%
2021-06-08	6.6400	6.7150	6.4900	6.5900	0.000%	902,745	+64.492%
2021-06-07	6.4700	6.6650	6.4000	6.5900	+3.292%	918,680	+64.492%
2021-06-04	6.6000	6.6250	6.2400	6.3800	-3.333%	763,551	+69.906%
2021-06-03	6.5800	6.8200	6.4800	6.6000	0.000%	840,832	+64.242%
2021-06-02	6.7200	6.7950	6.5700	6.6000	+0.763%	1,336,630	+64.242%
2021-06-01	6.4500	6.6550	6.3100	6.5500	+2.184%	1,040,073	+65.496%
2021-05-28	6.3500	6.4600	6.1800	6.4100	+0.945%	667,986	+69.111%
2021-05-27	6.4300	6.4899	6.2600	6.3500	-0.314%	1,232,777	+70.709%
2021-05-26	5.9500	6.4000	5.8300	6.3700	+7.239%	1,171,192	+70.173%
2021-05-25	5.9500	6.1900	5.7850	5.9400	+1.887%	1,873,375	+82.492%
2021-05-24	5.8000	5.9603	5.6400	5.8300	+4.107%	1,234,413	+85.935%
2021-05-21	5.6700	5.8200	5.2400	5.6000	-0.709%	1,894,497	+93.571%
2021-05-20	5.6200	5.6600	5.3550	5.6400	+3.676%	1,125,118	+92.199%
2021-05-19	5.0300	5.4700	4.8150	5.4400	+5.222%	1,507,986	+99.265%
2021-05-18	5.0000	5.2100	4.8999	5.1700	+8.386%	1,102,572	+109.671%
2021-05-17	4.3900	4.8350	4.3900	4.7700	+7.675%	610,011	+127.254%
2021-05-14	4.3700	4.5200	4.3100	4.4300	+1.839%	539,546	+144.695%
2021-05-13	4.1700	4.3800	4.1600	4.3500	+4.567%	693,974	+149.195%
2021-05-12	4.3200	4.4100	4.1400	4.1600	-5.023%	730,515	+160.577%
2021-05-11	4.2900	4.4650	4.1600	4.3800	+0.459%	653,106	+147.489%
2021-05-10	4.3800	4.4700	4.3301	4.3600	-0.229%	566,676	+148.624%
2021-05-07	4.3400	4.5000	4.2800	4.3700	-0.456%	994,834	+148.055%
2021-05-06	4.5300	4.5600	4.3100	4.3900	-3.304%	589,889	+146.925%
2021-05-05	4.7600	4.6500	4.5200	4.5400	-4.622%	562,927	+138.767%
2021-05-04	4.4800	4.8100	4.3000	4.7600	+1.709%	1,394,468	+127.731%
2021-05-03	4.3100	4.7100	4.1738	4.6800	+8.083%	1,936,576	+131.624%
2021-04-30	4.2800	4.5650	4.2700	4.3300	-1.591%	1,618,829	+150.346%
2021-04-29	4.6900	4.7200	4.0300	4.4000	-4.139%	5,253,990	+146.364%
2021-04-28	5.0000	5.1900	4.5400	4.5900	-22.335%	5,444,652	+136.166%
2021-04-27	5.5100	6.1200	5.3900	5.9100	+6.679%	2,371,210	+83.418%
2021-04-26	6.0500	6.0900	5.4500	5.5400	-8.430%	1,826,994	+95.668%
2021-04-23	5.6500	6.1600	5.5900	6.0500	+5.954%	2,435,569	+79.174%
2021-04-22	5.6100	5.7600	5.5100	5.7100	+2.883%	2,348,958	+89.842%
2021-04-21	5.3000	5.6700	5.2900	5.5500	+6.526%	2,286,456	+95.315%
2021-04-20	4.9300	5.2400	4.9000	5.2100	+4.618%	1,996,265	+108.061%
2021-04-19	4.7500	5.3000	4.7500	4.9800	+6.410%	3,935,860	+117.671%
2021-04-16	4.5500	4.7100	4.4546	4.6800	+3.311%	694,614	+131.624%
2021-04-15	4.6400	4.6800	4.4100	4.5300	+0.221%	609,447	+139.294%
2021-04-14	4.2800	4.5800	4.2200	4.5200	+5.607%	1,085,382	+139.823%
2021-04-13	4.2300	4.3300	4.1100	4.2800	+6.733%	745,736	+153.271%
2021-04-12	4.0000	4.0700	3.9400	4.0100	+0.250%	388,549	+170.324%
2021-04-09	4.1300	4.1400	3.9800	4.0000	-2.676%	283,843	+171.000%
2021-04-08	4.1900	4.1900	4.0200	4.1100	-0.964%	377,394	+163.747%
2021-04-07	4.2000	4.2700	4.0900	4.1500	-2.353%	295,902	+161.205%
2021-04-06	4.2600	4.3200	4.2200	4.2500	-0.701%	301,706	+155.059%
2021-04-05	4.2300	4.3700	4.2299	4.2800	+2.148%	707,186	+153.271%
2021-04-01	4.0900	4.3000	4.0400	4.1900	+3.202%	627,078	+158.711%
2021-03-31	3.9900	4.0800	3.9550	4.0600	+1.754%	446,662	+166.995%
2021-03-30	4.0000	4.0700	3.9100	3.9900	+0.251%	490,674	+171.679%
2021-03-29	4.1200	4.1631	3.9800	3.9800	-2.689%	482,003	+172.362%
2021-03-26	4.1800	4.1900	3.9500	4.0900	-1.683%	845,247	+165.037%
2021-03-25	3.7600	4.1600	3.7100	4.1600	+9.474%	1,283,290	+160.577%
2021-03-24	3.9300	4.1000	3.7600	3.8000	-1.042%	1,139,649	+185.263%
2021-03-23	4.1200	4.1900	3.7900	3.8400	-7.022%	1,914,498	+182.292%
2021-03-22	4.4400	4.5700	4.0900	4.1300	-5.708%	1,082,193	+162.470%
2021-03-19	4.5000	4.5300	4.3800	4.3800	-2.013%	5,667,691	+147.489%
2021-03-18	4.5000	4.5900	4.4300	4.4700	-1.542%	1,020,557	+142.506%
2021-03-17	4.3600	4.6300	4.2700	4.5400	+3.890%	1,498,317	+138.767%
2021-03-16	4.6000	4.6280	4.2301	4.3700	-5.206%	1,247,716	+148.055%
2021-03-15	4.5500	4.6100	4.3200	4.6100	+2.673%	1,756,299	+135.141%
2021-03-12	4.3700	4.5700	4.2041	4.4900	+2.982%	1,990,226	+141.425%
2021-03-11	4.3000	4.4600	4.1300	4.3600	+3.810%	1,729,156	+148.624%
2021-03-10	4.0400	4.2900	4.0200	4.2000	+2.439%	852,332	+158.095%
2021-03-09	4.3200	4.3200	4.0300	4.1000	-3.302%	854,324	+164.390%
2021-03-08	4.0800	4.3700	3.9300	4.2400	+5.473%	1,757,775	+155.660%
2021-03-05	3.9600	4.0900	3.7500	4.0200	+3.876%	1,519,681	+169.652%
2021-03-04	4.1000	4.1800	3.6000	3.8700	-4.914%	2,353,097	+180.103%
2021-03-03	4.5200	4.6350	3.8000	4.0700	-9.956%	3,939,904	+166.339%
2021-03-02	3.8900	4.7000	3.8820	4.5200	+16.495%	4,283,954	+139.823%
2021-03-01	3.5700	4.0100	3.5600	3.8800	+14.118%	4,728,021	+179.381%
2021-02-26	3.5300	3.7600	3.2700	3.4000	0.000%	6,327,968	+218.824%
2021-02-25	3.0100	3.6700	3.0100	3.4000	+7.256%	8,453,189	+218.824%
2021-02-24	3.1600	3.5000	2.9800	3.1700	+32.083%	29,826,453	+241.956%
2021-02-23	2.7000	2.7200	2.1900	2.4000	-12.088%	936,778	+351.667%
2021-02-22	2.7900	2.8400	2.7100	2.7300	-2.847%	531,044	+297.070%
2021-02-19	2.7300	2.9200	2.7000	2.8100	+8.077%	1,035,024	+285.765%
2021-02-18	2.5900	2.6099	2.4800	2.6000	+1.167%	498,371	+316.923%
2021-02-17	2.5600	2.6200	2.5000	2.5700	-0.772%	361,125	+321.790%
2021-02-16	2.5800	2.6100	2.5400	2.5900	+0.778%	307,832	+318.533%
2021-02-12	2.6100	2.6100	2.5550	2.5700	+0.391%	324,568	+321.790%
2021-02-11	2.6100	2.6500	2.5100	2.5600	-0.775%	514,779	+323.438%
2021-02-10	2.6000	2.6500	2.4700	2.5800	+1.575%	1,033,534	+320.155%
2021-02-09	2.5600	2.6500	2.5100	2.5400	-1.931%	1,193,276	+326.772%
2021-02-08	2.4300	2.6000	2.4200	2.5900	+7.025%	740,202	+318.533%
2021-02-05	2.4500	2.4650	2.3700	2.4200	-0.412%	297,860	+347.934%
2021-02-04	2.4100	2.4500	2.3900	2.4300	+0.413%	324,068	+346.091%
2021-02-03	2.2900	2.4200	2.2800	2.4200	+4.310%	432,532	+347.934%
2021-02-02	2.4200	2.4247	2.2300	2.3200	-5.306%	756,912	+367.241%
2021-02-01	2.3800	2.4600	2.3500	2.4500	+2.510%	384,789	+342.449%
2021-01-29	2.4300	2.4600	2.3100	2.3900	-0.417%	926,989	+353.556%
2021-01-28	2.5000	2.5800	2.4000	2.4000	-3.614%	592,790	+351.667%
2021-01-27	2.3500	2.5800	2.3500	2.4900	+2.469%	1,269,080	+335.341%
2021-01-26	2.4000	2.4600	2.3600	2.4300	+2.101%	435,478	+346.091%
2021-01-25	2.4600	2.5300	2.3350	2.3800	-4.800%	579,689	+355.462%
2021-01-22	2.5000	2.5000	2.3700	2.5000	0.000%	259,052	+333.600%
2021-01-21	2.6000	2.6000	2.4200	2.5000	-3.846%	722,484	+333.600%
2021-01-20	2.4800	2.6000	2.4700	2.6000	+4.839%	663,942	+316.923%
2021-01-19	2.5500	2.5900	2.4200	2.4800	-1.976%	493,815	+337.097%
2021-01-15	2.3500	2.5500	2.3100	2.5300	+6.303%	854,083	+328.458%
2021-01-14	2.1900	2.4000	2.1900	2.3800	+8.676%	797,405	+355.462%
2021-01-13	2.4200	2.4216	2.1900	2.1900	-9.877%	1,845,166	+394.977%
2021-01-12	2.4800	2.5400	2.4200	2.4300	-1.619%	379,449	+346.091%
2021-01-11	2.4000	2.5700	2.3900	2.4700	+1.230%	503,528	+338.866%
2021-01-08	2.5100	2.5100	2.3800	2.4400	-2.789%	468,570	+344.262%
2021-01-07	2.5700	2.6200	2.4700	2.5100	-1.569%	1,079,701	+331.873%
2021-01-06	2.4300	2.6300	2.4300	2.5500	+4.938%	788,985	+325.098%
2021-01-05	2.5200	2.5500	2.4100	2.4300	-2.410%	718,210	+346.091%
2021-01-04	2.2500	2.5100	2.1495	2.4900	+10.177%	1,892,090	+335.341%
2020-12-31	2.2000	2.3200	2.1763	2.2600	+2.727%	958,786	+379.646%
2020-12-30	2.2000	2.2500	2.1800	2.2000	+0.457%	653,726	+392.727%
2020-12-29	2.2600	2.2670	2.0700	2.1900	-0.455%	758,604	+394.977%
2020-12-28	2.0100	2.2700	2.0100	2.2000	+8.374%	1,358,946	+392.727%
2020-12-24	1.9900	2.0400	1.9600	2.0300	+0.495%	215,266	+433.990%
2020-12-23	1.9300	2.0200	1.9100	2.0200	+3.590%	408,256	+436.634%
2020-12-22	1.9900	2.0300	1.9200	1.9500	+0.515%	418,102	+455.897%
2020-12-21	1.9600	2.0500	1.8600	1.9400	-3.483%	695,794	+458.763%
2020-12-18	1.9700	2.0100	1.9000	2.0100	+2.030%	1,013,033	+439.303%
2020-12-17	1.9200	1.9900	1.8100	1.9700	-5.742%	1,492,177	+450.254%
2020-12-16	1.9500	2.1200	1.8400	2.0900	+18.750%	3,750,334	+418.660%
2020-12-15	1.6400	1.7600	1.6200	1.7600	+9.317%	1,056,530	+515.909%
2020-12-14	1.6700	1.7800	1.5900	1.6100	-3.012%	1,961,822	+573.292%
2020-12-11	1.5300	1.6600	1.5200	1.6600	+9.211%	2,090,642	+553.012%
2020-12-10	1.4400	1.5300	1.4126	1.5200	+6.294%	1,949,642	+613.158%
2020-12-09	1.3900	1.4650	1.3600	1.4300	+7.519%	2,907,405	+658.042%
2020-12-08	1.3400	1.3600	1.3100	1.3300	-2.206%	1,392,565	+715.038%
2020-12-07	1.3800	1.3900	1.3300	1.3600	-1.449%	926,557	+697.059%
2020-12-04	1.3600	1.4200	1.3343	1.3800	+2.222%	1,089,763	+685.507%
2020-12-03	1.3300	1.3600	1.3200	1.3500	0.000%	882,499	+702.963%
2020-12-02	1.3800	1.3800	1.3100	1.3500	-2.174%	1,431,306	+702.963%
2020-12-01	1.3800	1.4000	1.2800	1.3800	-1.429%	16,435,413	+685.507%
2020-11-30	1.3800	1.4100	1.3700	1.4000	+2.941%	2,247,550	+674.286%
2020-11-27	1.5100	1.5900	1.3500	1.3600	-20.930%	3,844,216	+697.059%
2020-11-25	1.7000	1.7600	1.6400	1.7200	+2.381%	474,880	+530.233%
2020-11-24	1.6000	1.7000	1.5900	1.6800	+6.329%	607,289	+545.238%
2020-11-23	1.4300	1.5900	1.4129	1.5800	+11.268%	582,910	+586.076%
2020-11-20	1.4300	1.4900	1.4100	1.4200	-3.401%	242,387	+663.380%
2020-11-19	1.3600	1.4800	1.3600	1.4700	+1.379%	329,049	+637.415%
2020-11-18	1.4400	1.4800	1.4300	1.4500	0.000%	246,875	+647.586%
2020-11-17	1.4100	1.4800	1.4100	1.4500	+0.694%	297,674	+647.586%
2020-11-16	1.3700	1.4500	1.3600	1.4400	+5.109%	260,905	+652.778%
2020-11-13	1.3900	1.3900	1.3400	1.3700	0.000%	208,841	+691.241%
2020-11-12	1.4000	1.4200	1.3400	1.3700	-2.143%	255,193	+691.241%
2020-11-11	1.4400	1.4700	1.4000	1.4000	-2.098%	338,888	+674.286%
2020-11-10	1.3600	1.4300	1.3600	1.4300	+5.147%	416,327	+658.042%
2020-11-09	1.3600	1.4501	1.3200	1.3600	+1.493%	725,666	+697.059%
2020-11-06	1.3100	1.3500	1.3000	1.3400	+1.515%	247,468	+708.955%
2020-11-05	1.2800	1.3500	1.2800	1.3200	+2.326%	349,393	+721.212%
2020-11-04	1.2300	1.3200	1.2200	1.2900	+3.200%	1,080,070	+740.310%
2020-11-03	1.2300	1.2600	1.2000	1.2500	+4.167%	330,075	+767.200%
2020-11-02	1.1800	1.2300	1.1800	1.2000	+2.564%	307,484	+803.333%
2020-10-30	1.1800	1.2000	1.1200	1.1700	-1.681%	598,017	+826.496%
2020-10-29	1.2400	1.2400	1.1800	1.1900	-3.252%	522,708	+810.924%
2020-10-28	1.2500	1.2900	1.2000	1.2300	-3.906%	545,498	+781.301%
2020-10-27	1.2700	1.3200	1.2300	1.2800	+3.226%	676,991	+746.875%
2020-10-26	1.2200	1.2600	1.2100	1.2400	-0.800%	209,110	+774.194%
2020-10-23	1.2400	1.2700	1.2150	1.2500	+1.626%	198,613	+767.200%
2020-10-22	1.2500	1.2600	1.2000	1.2300	0.000%	259,710	+781.301%
2020-10-21	1.2300	1.2700	1.2300	1.2300	0.000%	252,288	+781.301%
2020-10-20	1.2700	1.2942	1.2300	1.2300	-2.381%	172,923	+781.301%
2020-10-19	1.3000	1.3000	1.2400	1.2600	-2.326%	217,842	+760.317%
2020-10-16	1.2400	1.3000	1.2400	1.2900	+1.575%	211,405	+740.310%
2020-10-15	1.2400	1.2800	1.2200	1.2700	-0.781%	341,713	+753.543%
2020-10-14	1.2600	1.2900	1.2100	1.2800	+0.787%	356,285	+746.875%
2020-10-13	1.3200	1.3200	1.2500	1.2700	-2.308%	524,467	+753.543%
2020-10-12	1.4000	1.4244	1.2550	1.3000	-7.143%	956,395	+733.846%
2020-10-09	1.4600	1.4700	1.3900	1.4000	-4.762%	576,632	+674.286%
2020-10-08	1.4700	1.4900	1.4400	1.4700	+0.685%	267,814	+637.415%
2020-10-07	1.4700	1.4900	1.4300	1.4600	+0.690%	271,636	+642.466%
2020-10-06	1.4400	1.4900	1.4345	1.4500	+1.399%	491,269	+647.586%
2020-10-05	1.4600	1.4800	1.4100	1.4300	-2.055%	291,567	+658.042%
2020-10-02	1.4300	1.4700	1.4000	1.4600	-1.351%	214,904	+642.466%
2020-10-01	1.4700	1.5100	1.4100	1.4800	+1.370%	783,473	+632.432%
2020-09-30	1.5100	1.5800	1.4400	1.4600	-3.947%	472,801	+642.466%
2020-09-29	1.4600	1.5700	1.4300	1.5200	+3.401%	793,167	+613.158%
2020-09-28	1.4100	1.5500	1.4100	1.4700	+4.255%	656,186	+637.415%
2020-09-25	1.3800	1.4200	1.3100	1.4100	+4.444%	424,703	+668.794%
2020-09-24	1.3800	1.4399	1.3300	1.3500	-2.174%	766,658	+702.963%
2020-09-23	1.3300	1.3972	1.3000	1.3800	+2.985%	599,938	+685.507%
2020-09-22	1.3500	1.4400	1.3100	1.3400	-4.965%	725,795	+708.955%
2020-09-21	1.4600	1.4700	1.2800	1.4100	-6.000%	904,569	+668.794%
2020-09-18	1.6200	1.6250	1.4400	1.5000	-8.537%	2,064,496	+622.667%
2020-09-17	1.3800	1.6800	1.3595	1.6400	+18.841%	2,147,454	+560.976%
2020-09-16	1.4200	1.4485	1.3200	1.3800	+0.730%	1,342,571	+685.507%
2020-09-15	1.2500	1.4800	1.2200	1.3700	+17.094%	4,984,656	+691.241%
2020-09-14	1.1700	1.1882	1.1100	1.1700	+2.632%	382,874	+826.496%
2020-09-11	1.1400	1.1600	1.1200	1.1400	0.000%	219,898	+850.877%
2020-09-10	1.1400	1.1800	1.1300	1.1400	0.000%	339,301	+850.877%
2020-09-09	1.1700	1.1747	1.1100	1.1400	-2.564%	291,702	+850.877%

document.getElementById("ZWPZT2").onerror = function(){this.style.display='none';}; .dark-mode .DPkkDg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DPkkDg{ color: #333333; background-color: white; border: 2px solid #333333; }RRDRR Donnelley & Sons Co.stock NYSE

RRD
RR Donnelley & Sons Co.
stock NYSE