R.R. Donnelley & Sons Company Common Stockのデータ

R.R. Donnelley & Sons Company Common Stockの基本情報

名前 R.R. Donnelley & Sons Company Common Stock
ティッカー RRD
国 United States
上場年 nan
セクター Miscellaneous

R.R. Donnelley & Sons Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.61 2.54 2.58 2.59 307900.0 2.59
2021-02-12 2.61 2.56 2.61 2.57 324600.0 2.57
2021-02-11 2.65 2.51 2.61 2.56 514900.0 2.56
2021-02-10 2.65 2.47 2.6 2.58 1035200.0 2.58
2021-02-09 2.65 2.51 2.56 2.54 1196500.0 2.54
2021-02-08 2.6 2.42 2.43 2.59 740200.0 2.59
2021-02-05 2.47 2.37 2.45 2.42 297900.0 2.42
2021-02-04 2.45 2.39 2.41 2.43 324100.0 2.43
2021-02-03 2.42 2.28 2.29 2.42 432500.0 2.42
2021-02-02 2.42 2.23 2.42 2.32 757800.0 2.32
2021-02-01 2.46 2.35 2.38 2.45 415300.0 2.45
2021-01-29 2.46 2.31 2.43 2.39 927000.0 2.39
2021-01-28 2.58 2.4 2.5 2.4 596100.0 2.4
2021-01-27 2.58 2.35 2.35 2.49 1269200.0 2.49
2021-01-26 2.46 2.36 2.4 2.43 436000.0 2.43
2021-01-25 2.53 2.34 2.46 2.38 580700.0 2.38
2021-01-22 2.5 2.37 2.5 2.5 259200.0 2.5
2021-01-21 2.6 2.42 2.6 2.5 728300.0 2.5
2021-01-20 2.6 2.47 2.48 2.6 664000.0 2.6
2021-01-19 2.59 2.42 2.55 2.48 493800.0 2.48
2021-01-15 2.55 2.31 2.35 2.53 854400.0 2.53
2021-01-14 2.4 2.19 2.19 2.38 799600.0 2.38
2021-01-13 2.42 2.19 2.42 2.19 1847600.0 2.19
2021-01-12 2.54 2.42 2.48 2.43 380600.0 2.43
2021-01-11 2.57 2.39 2.4 2.47 504000.0 2.47
2021-01-08 2.51 2.38 2.51 2.44 468600.0 2.44
2021-01-07 2.62 2.47 2.57 2.51 1080800.0 2.51
2021-01-06 2.63 2.43 2.43 2.55 789200.0 2.55
2021-01-05 2.55 2.41 2.52 2.43 719500.0 2.43
2021-01-04 2.51 2.15 2.25 2.49 1896200.0 2.49
2020-12-31 2.32 2.18 2.2 2.26 960200.0 2.26
2020-12-30 2.25 2.18 2.2 2.2 654000.0 2.2
2020-12-29 2.27 2.07 2.26 2.19 758600.0 2.19
2020-12-28 2.27 2.01 2.01 2.2 1359700.0 2.2
2020-12-24 2.04 1.96 1.99 2.03 215300.0 2.03
2020-12-23 2.02 1.91 1.93 2.02 846200.0 2.02
2020-12-22 2.03 1.92 1.99 1.95 419100.0 1.95
2020-12-21 2.05 1.86 1.96 1.94 695800.0 1.94
2020-12-18 2.01 1.9 1.97 2.01 1013000.0 2.01
2020-12-17 1.99 1.81 1.92 1.97 1492200.0 1.97
2020-12-16 2.12 1.84 1.95 2.09 3825000.0 2.09
2020-12-15 1.76 1.62 1.64 1.76 1056600.0 1.76
2020-12-14 1.78 1.59 1.67 1.61 1964500.0 1.61
2020-12-11 1.66 1.52 1.53 1.66 2092300.0 1.66
2020-12-10 1.53 1.41 1.44 1.52 1951400.0 1.52
2020-12-09 1.47 1.36 1.39 1.43 2907900.0 1.43
2020-12-08 1.36 1.31 1.34 1.33 1395200.0 1.33
2020-12-07 1.39 1.33 1.38 1.36 926600.0 1.36
2020-12-04 1.42 1.33 1.36 1.38 1089500.0 1.38
2020-12-03 1.36 1.32 1.33 1.35 882500.0 1.35
2020-12-02 1.38 1.31 1.38 1.35 1431200.0 1.35
2020-12-01 1.4 1.28 1.38 1.38 16435400.0 1.38
2020-11-30 1.41 1.37 1.38 1.4 2248800.0 1.4
2020-11-27 1.59 1.35 1.51 1.36 3896900.0 1.36
2020-11-25 1.76 1.64 1.7 1.72 474900.0 1.72
2020-11-24 1.7 1.59 1.6 1.68 604300.0 1.68
2020-11-23 1.59 1.41 1.43 1.58 582900.0 1.58
2020-11-20 1.49 1.41 1.43 1.42 242400.0 1.42
2020-11-19 1.48 1.36 1.36 1.47 329000.0 1.47
2020-11-18 1.48 1.43 1.44 1.45 246900.0 1.45
2020-11-17 1.48 1.41 1.41 1.45 297700.0 1.45
2020-11-16 1.45 1.36 1.37 1.44 260900.0 1.44
2020-11-13 1.39 1.34 1.39 1.37 208800.0 1.37
2020-11-12 1.42 1.34 1.4 1.37 255200.0 1.37
2020-11-11 1.47 1.4 1.44 1.4 338900.0 1.4
2020-11-10 1.43 1.36 1.36 1.43 416300.0 1.43
2020-11-09 1.45 1.32 1.36 1.36 725700.0 1.36
2020-11-06 1.35 1.3 1.31 1.34 247400.0 1.34
2020-11-05 1.35 1.28 1.28 1.32 349400.0 1.32
2020-11-04 1.32 1.22 1.23 1.29 1080100.0 1.29
2020-11-03 1.26 1.2 1.23 1.25 330300.0 1.25
2020-11-02 1.23 1.18 1.18 1.2 307500.0 1.2
2020-10-30 1.2 1.12 1.18 1.17 597400.0 1.17
2020-10-29 1.24 1.18 1.24 1.19 522700.0 1.19
2020-10-28 1.29 1.2 1.25 1.23 545500.0 1.23
2020-10-27 1.32 1.23 1.27 1.28 677000.0 1.28
2020-10-26 1.26 1.21 1.22 1.24 209100.0 1.24
2020-10-23 1.27 1.22 1.24 1.25 198600.0 1.25
2020-10-22 1.26 1.2 1.25 1.23 259600.0 1.23
2020-10-21 1.27 1.23 1.23 1.23 252300.0 1.23
2020-10-20 1.29 1.23 1.27 1.23 172900.0 1.23
2020-10-19 1.3 1.24 1.3 1.26 218800.0 1.26
2020-10-16 1.3 1.24 1.24 1.29 211400.0 1.29
2020-10-15 1.28 1.22 1.24 1.27 341700.0 1.27
2020-10-14 1.29 1.21 1.26 1.28 356300.0 1.28
2020-10-13 1.32 1.25 1.32 1.27 524500.0 1.27
2020-10-12 1.42 1.25 1.4 1.3 956400.0 1.3
2020-10-09 1.47 1.39 1.46 1.4 576600.0 1.4
2020-10-08 1.49 1.44 1.47 1.47 267800.0 1.47
2020-10-07 1.49 1.43 1.47 1.46 271600.0 1.46
2020-10-06 1.49 1.43 1.44 1.45 491300.0 1.45
2020-10-05 1.48 1.41 1.46 1.43 291600.0 1.43
2020-10-02 1.47 1.4 1.43 1.46 214900.0 1.46
2020-10-01 1.51 1.41 1.47 1.48 783500.0 1.48
2020-09-30 1.58 1.44 1.51 1.46 472800.0 1.46
2020-09-29 1.57 1.43 1.46 1.52 791200.0 1.52
2020-09-28 1.55 1.41 1.41 1.47 656200.0 1.47
2020-09-25 1.42 1.31 1.38 1.41 424700.0 1.41
2020-09-24 1.44 1.33 1.38 1.35 766700.0 1.35
2020-09-23 1.4 1.3 1.33 1.38 599900.0 1.38
2020-09-22 1.44 1.31 1.35 1.34 725800.0 1.34
2020-09-21 1.47 1.28 1.46 1.41 904500.0 1.41
2020-09-18 1.63 1.44 1.62 1.5 2064500.0 1.5
2020-09-17 1.68 1.36 1.38 1.64 2147500.0 1.64
2020-09-16 1.45 1.32 1.42 1.38 1342600.0 1.38
2020-09-15 1.48 1.22 1.25 1.37 4984600.0 1.37
2020-09-14 1.19 1.11 1.17 1.17 382900.0 1.17
2020-09-11 1.16 1.12 1.14 1.14 219900.0 1.14
2020-09-10 1.18 1.13 1.14 1.14 339300.0 1.14
2020-09-09 1.17 1.11 1.17 1.14 291700.0 1.14
2020-09-08 1.21 1.12 1.14 1.17 400800.0 1.17
2020-09-04 1.22 1.1 1.21 1.15 828700.0 1.15
2020-09-03 1.33 1.18 1.26 1.2 1199600.0 1.2
2020-09-02 1.31 1.25 1.29 1.28 351900.0 1.28
2020-09-01 1.31 1.28 1.31 1.29 222500.0 1.29
2020-08-31 1.35 1.28 1.35 1.32 443000.0 1.32
2020-08-28 1.36 1.3 1.36 1.35 379900.0 1.35
2020-08-27 1.37 1.31 1.31 1.34 470300.0 1.34
2020-08-26 1.34 1.29 1.33 1.31 183000.0 1.31
2020-08-25 1.32 1.27 1.3 1.32 125100.0 1.32
2020-08-24 1.31 1.25 1.31 1.3 155100.0 1.3
2020-08-21 1.32 1.26 1.3 1.3 429400.0 1.3
2020-08-20 1.35 1.3 1.33 1.3 438300.0 1.3
2020-08-19 1.42 1.34 1.37 1.35 345000.0 1.35
2020-08-18 1.38 1.28 1.32 1.37 484400.0 1.37
2020-08-17 1.36 1.29 1.35 1.35 550400.0 1.35
2020-08-14 1.37 1.32 1.36 1.34 239400.0 1.34
2020-08-13 1.38 1.31 1.34 1.33 219000.0 1.33
2020-08-12 1.4 1.29 1.39 1.34 611800.0 1.34
2020-08-11 1.41 1.3 1.3 1.37 1139000.0 1.37
2020-08-10 1.4 1.27 1.32 1.29 1024700.0 1.29
2020-08-07 1.38 1.23 1.26 1.33 998800.0 1.33
2020-08-06 1.5 1.25 1.38 1.27 2234100.0 1.27
2020-08-05 1.35 1.18 1.18 1.35 1733600.0 1.35
2020-08-04 1.26 1.13 1.13 1.22 1735400.0 1.22
2020-08-03 1.15 1.1 1.14 1.13 778200.0 1.13
2020-07-31 1.16 1.12 1.15 1.13 695100.0 1.13
2020-07-30 1.17 1.13 1.13 1.13 600200.0 1.13
2020-07-29 1.22 1.1 1.17 1.17 2095600.0 1.17
2020-07-28 1.27 1.18 1.2 1.23 1061400.0 1.23
2020-07-27 1.3 1.21 1.29 1.24 2127800.0 1.24
2020-07-24 1.41 1.19 1.23 1.36 2497200.0 1.36
2020-07-23 1.3 1.22 1.28 1.25 1765900.0 1.25
2020-07-22 1.27 1.18 1.2 1.26 892600.0 1.26
2020-07-21 1.22 1.14 1.15 1.19 1005000.0 1.19
2020-07-20 1.2 1.1 1.2 1.14 906000.0 1.14
2020-07-17 1.31 1.16 1.25 1.19 1543100.0 1.19
2020-07-16 1.28 1.17 1.23 1.24 2760600.0 1.24
2020-07-15 1.17 1.08 1.1 1.14 1101900.0 1.14
2020-07-14 1.13 1.01 1.09 1.1 1120200.0 1.1
2020-07-13 1.25 1.1 1.24 1.1 1843000.0 1.1
2020-07-10 1.22 1.13 1.2 1.21 1284200.0 1.21
2020-07-09 1.2 1.12 1.18 1.18 1881600.0 1.18
2020-07-08 1.14 1.08 1.11 1.1 731300.0 1.1
2020-07-07 1.12 1.07 1.09 1.11 1413900.0 1.11
2020-07-06 1.14 1.07 1.14 1.09 1126400.0 1.09
2020-07-02 1.19 1.1 1.17 1.11 1377100.0 1.11
2020-07-01 1.23 1.15 1.2 1.16 849800.0 1.16
2020-06-30 1.2 1.13 1.16 1.19 862100.0 1.19
2020-06-29 1.21 1.08 1.1 1.16 1591200.0 1.16
2020-06-26 1.13 1.05 1.12 1.07 8899500.0 1.07
2020-06-25 1.12 1.09 1.1 1.11 1565300.0 1.11
2020-06-24 1.18 1.07 1.18 1.14 2457000.0 1.14
2020-06-23 1.22 1.16 1.22 1.19 1378300.0 1.19
2020-06-22 1.23 1.15 1.21 1.21 1648100.0 1.21
2020-06-19 1.27 1.16 1.22 1.24 3915800.0 1.24
2020-06-18 1.23 1.16 1.21 1.17 1847800.0 1.17
2020-06-17 1.32 1.21 1.3 1.22 873500.0 1.22
2020-06-16 1.39 1.26 1.38 1.28 1010100.0 1.28
2020-06-15 1.37 1.2 1.3 1.3 1463800.0 1.3
2020-06-12 1.39 1.25 1.37 1.28 1521400.0 1.28
2020-06-11 1.42 1.23 1.36 1.24 1075700.0 1.24
2020-06-10 1.75 1.4 1.74 1.51 1270700.0 1.51
2020-06-09 1.89 1.71 1.87 1.76 911300.0 1.76
2020-06-08 2.05 1.63 1.63 1.9 3606600.0 1.9
2020-06-05 1.61 1.31 1.31 1.51 3130500.0 1.51
2020-06-04 1.31 1.14 1.16 1.25 2499800.0 1.25
2020-06-03 1.16 1.07 1.09 1.12 1297500.0 1.12
2020-06-02 1.14 1.05 1.14 1.06 1232000.0 1.06
2020-06-01 1.17 1.06 1.09 1.06 1070100.0 1.06
2020-05-29 1.18 1.08 1.18 1.09 1912300.0 1.09
2020-05-28 1.27 1.1 1.26 1.18 1536800.0 1.18
2020-05-27 1.33 1.22 1.32 1.22 1254900.0 1.22
2020-05-26 1.36 1.26 1.31 1.29 1185600.0 1.29
2020-05-22 1.38 1.24 1.36 1.27 919200.0 1.27
2020-05-21 1.36 1.17 1.21 1.33 3454900.0 1.33
2020-05-20 1.3 1.12 1.16 1.21 2145600.0 1.21
2020-05-19 1.17 1.05 1.12 1.05 987100.0 1.05
2020-05-18 1.18 1.05 1.07 1.11 1156400.0 1.11
2020-05-15 1.14 1.01 1.06 1.05 987500.0 1.05
2020-05-14 1.1 0.97 1.04 1.03 1288600.0 1.03
2020-05-13 1.13 1.06 1.13 1.06 863100.0 1.06
2020-05-12 1.27 1.1 1.23 1.11 1473300.0 1.11
2020-05-11 1.29 1.15 1.21 1.23 762900.0 1.23
2020-05-08 1.23 1.14 1.23 1.21 705400.0 1.21
2020-05-07 1.29 1.12 1.23 1.18 1226500.0 1.18
2020-05-06 1.35 1.22 1.32 1.23 881200.0 1.23
2020-05-05 1.49 1.29 1.37 1.29 793200.0 1.29
2020-05-04 1.55 1.25 1.46 1.36 1514600.0 1.36
2020-05-01 1.66 1.51 1.65 1.62 886000.0 1.62
2020-04-30 1.76 1.46 1.72 1.71 1382700.0 1.71
2020-04-29 1.94 1.4 1.4 1.82 3447200.0 1.82
2020-04-28 1.37 1.21 1.35 1.25 1258700.0 1.25
2020-04-27 1.25 1.11 1.13 1.21 546800.0 1.21
2020-04-24 1.13 1.07 1.12 1.11 770800.0 1.11
2020-04-23 1.14 1.06 1.11 1.08 567100.0 1.08
2020-04-22 1.14 1.07 1.07 1.11 257400.0 1.11
2020-04-21 1.07 0.93 1.02 1.07 448500.0 1.07
2020-04-20 1.13 1.01 1.1 1.05 590000.0 1.05
2020-04-17 1.22 1.09 1.22 1.12 470900.0 1.12
2020-04-16 1.17 1.04 1.13 1.12 645400.0 1.12
2020-04-15 1.26 1.14 1.26 1.14 644900.0 1.14
2020-04-14 1.51 1.25 1.47 1.26 435800.0 1.26
2020-04-13 1.46 1.25 1.44 1.39 890200.0 1.39
2020-04-09 1.44 1.07 1.09 1.36 2579500.0 1.36
2020-04-08 1.08 0.98 1.04 1.04 606000.0 1.04
2020-04-07 1.19 0.95 1.05 0.95 1263900.0 0.95
2020-04-06 1.01 0.92 0.93 0.98 471700.0 0.98
2020-04-03 1.03 0.9 1.0 0.92 1181400.0 0.92
2020-04-02 1.03 0.81 0.86 1.01 1894600.0 1.01
2020-04-01 0.93 0.88 0.92 0.9 783600.0 0.9
2020-03-31 0.98 0.89 0.89 0.96 712700.0 0.96
2020-03-30 1.0 0.82 1.0 0.88 920800.0 0.88
2020-03-27 1.04 0.95 1.04 0.96 811900.0 0.96
2020-03-26 1.05 0.93 0.97 1.05 1060700.0 1.05
2020-03-25 1.05 0.9 0.96 0.97 1561800.0 0.97
2020-03-24 0.94 0.87 0.88 0.94 1252900.0 0.94
2020-03-23 1.04 0.72 1.04 0.83 5986600.0 0.83
2020-03-20 1.18 1.01 1.15 1.01 3050800.0 1.01
2020-03-19 1.26 1.07 1.22 1.14 3219100.0 1.14
2020-03-18 1.63 1.19 1.63 1.24 2951600.0 1.24
2020-03-17 1.85 1.48 1.63 1.74 3338600.0 1.74
2020-03-16 1.63 1.4 1.41 1.6 718100.0 1.6
2020-03-13 1.73 1.4 1.42 1.7 847000.0 1.7
2020-03-12 1.47 1.3 1.37 1.3 790700.0 1.3
2020-03-11 1.55 1.43 1.48 1.44 704000.0 1.44
2020-03-10 1.57 1.43 1.53 1.57 712700.0 1.57
2020-03-09 1.55 1.43 1.54 1.47 660900.0 1.47
2020-03-06 1.75 1.54 1.74 1.59 1410700.0 1.59
2020-03-05 1.93 1.75 1.93 1.76 1245800.0 1.76
2020-03-04 2.02 1.78 1.88 1.99 907200.0 1.99
2020-03-03 1.96 1.78 1.88 1.83 972100.0 1.83
2020-03-02 1.97 1.8 1.93 1.88 1190100.0 1.88
2020-02-28 2.05 1.82 1.97 1.9 1429600.0 1.9
2020-02-27 2.2 1.99 2.16 2.0 2075700.0 2.0
2020-02-26 2.46 2.2 2.36 2.21 902400.0 2.21
2020-02-25 2.63 2.31 2.63 2.36 1104800.0 2.36
2020-02-24 2.71 2.35 2.44 2.64 900100.0 2.64
2020-02-21 2.64 2.45 2.6 2.53 944200.0 2.53
2020-02-20 2.85 2.6 2.77 2.61 473700.0 2.61
2020-02-19 2.91 2.77 2.84 2.78 663800.0 2.78
2020-02-18 2.85 2.68 2.73 2.81 591300.0 2.81