The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

RR Donnelley & Sons

  • RRD
  • NASDAQ
  • Communications & Media
  • Latest 17.51
  • Currency US$
  • Change 0.26
  • Percent Change 1.507 %
  • Volume 1,646,973
  • Wed Apr 16, 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: 17.51 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 17.58 17.32 17.45 17.51 1,646,973
Apr 15 17.31 16.88 17.02 17.25 1,329,016
Apr 14 17.19 16.76 17.18 16.94 1,439,208
Apr 11 17.56 16.97 17.43 17.02 1,161,635
Apr 10 17.72 17.38 17.46 17.49 1,998,969
Apr 9 17.77 17.37 17.70 17.43 1,097,683
Apr 8 17.71 17.20 17.41 17.65 1,729,081
Apr 7 17.89 17.31 17.85 17.47 3,005,655
Apr 4 18.38 17.79 18.30 17.80 1,364,392
Apr 3 18.43 18.10 18.12 18.21 1,961,650
Apr 2 18.44 18.00 18.36 18.04 1,990,553
Apr 1 18.33 17.81 17.94 18.30 1,381,853
Mar 31 18.00 17.66 17.95 17.90 1,492,308
Mar 28 17.82 17.33 17.38 17.77 1,935,755
Mar 27 17.79 17.29 17.63 17.31 1,839,291
Mar 26 17.97 17.59 17.84 17.60 1,699,005
Mar 25 18.54 17.67 18.34 17.68 5,341,101
Mar 24 18.79 18.24 18.79 18.28 1,417,456
Mar 21 19.00 18.67 18.91 18.71 2,130,653
Mar 20 18.90 18.57 18.80 18.79 1,199,939
Mar 19 19.07 18.68 18.91 18.87 1,741,350
Mar 18 18.98 18.52 18.52 18.83 1,583,220
Mar 17 18.63 18.26 18.39 18.47 1,057,079
Mar 14 18.67 18.20 18.26 18.34 1,163,291
Mar 13 18.46 17.98 18.46 18.34 2,530,639
Mar 12 18.62 18.18 18.52 18.41 1,429,573
Mar 11 18.81 18.38 18.67 18.59 2,288,589
Mar 10 18.76 18.25 18.26 18.61 1,765,472
Mar 7 19.16 18.14 18.99 18.25 2,954,106
Mar 6 19.30 18.79 19.28 18.90 1,224,707