The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

RR Donnelley & Sons

  • RRD
  • NASDAQ
  • Communications & Media
  • Latest 16.875
  • Currency US$
  • Change -0.175
  • Percent Change -1.026 %
  • Volume 1,648,952
  • Fri Sep 19, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 16.88 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 17.26 16.86 17.16 16.88 1,648,952
Sep 18 17.42 17.04 17.40 17.05 1,326,958
Sep 17 17.58 17.11 17.18 17.31 1,400,405
Sep 16 17.25 16.98 17.02 17.16 2,793,229
Sep 15 17.34 17.02 17.27 17.12 828,549
Sep 12 17.47 17.08 17.30 17.24 1,176,198
Sep 11 17.41 17.14 17.15 17.36 1,121,116
Sep 10 17.34 16.95 17.26 17.18 1,302,970
Sep 9 17.62 17.12 17.55 17.19 1,684,851
Sep 8 17.89 17.54 17.82 17.58 1,030,652
Sep 5 17.83 17.51 17.74 17.82 948,233
Sep 4 17.93 17.66 17.80 17.72 1,000,192
Sep 3 18.02 17.68 17.85 17.75 1,379,551
Sep 2 18.01 17.65 17.73 17.82 2,227,994
Aug 29 17.67 17.28 17.45 17.67 1,294,135
Aug 28 17.60 17.35 17.50 17.38 1,149,665
Aug 27 17.59 17.33 17.40 17.58 1,575,022
Aug 26 17.47 17.27 17.32 17.33 987,150
Aug 25 17.47 17.16 17.28 17.30 945,945
Aug 22 17.34 17.15 17.26 17.20 713,626
Aug 21 17.28 17.09 17.15 17.25 909,171
Aug 20 17.31 17.01 17.28 17.10 1,308,518
Aug 19 17.32 17.11 17.21 17.27 1,308,017
Aug 18 17.25 17.04 17.07 17.21 1,414,141
Aug 15 17.35 16.82 17.28 17.00 1,862,991
Aug 14 17.31 17.10 17.19 17.16 1,669,478
Aug 13 17.16 16.65 16.84 17.14 3,909,011
Aug 12 17.34 17.01 17.29 17.06 2,405,126
Aug 11 17.41 17.04 17.07 17.29 1,215,814
Aug 8 17.00 16.77 16.88 16.99 1,155,648
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.