StockSelector.com
  Research, Select, & Monitor Monday, November 12, 2018 7:40:18 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
R.R. Donnelley & Sons Company$6.22($.03)(.48%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 8/17/2018 to 11/9/2018 
Date Open High Low Close Volume
11/9/2018 6.470 6.585 6.210 6.250 784,600
11/8/2018 6.490 6.555 6.280 6.460 696,900
11/7/2018 6.460 6.540 6.290 6.490 712,400
11/6/2018 6.410 6.680 6.290 6.450 1,153,900
11/5/2018 6.390 6.620 6.260 6.430 1,901,200
11/2/2018 6.100 6.755 6.100 6.440 1,964,300
11/1/2018 5.850 6.520 5.810 6.120 2,955,300
10/31/2018 5.050 6.240 4.955 5.870 3,066,100
10/30/2018 4.470 4.870 4.470 4.810 1,020,200
10/29/2018 4.340 4.640 4.340 4.480 1,166,300
10/26/2018 4.280 4.375 4.130 4.270 840,600
10/25/2018 4.410 4.500 4.250 4.360 755,800
10/24/2018 4.650 4.770 4.400 4.400 737,800
10/23/2018 4.420 4.700 4.320 4.650 635,500
10/22/2018 4.430 4.650 4.410 4.480 625,000
10/19/2018 4.540 4.640 4.360 4.430 630,900
10/18/2018 4.700 4.750 4.500 4.510 854,400
10/17/2018 4.600 4.780 4.580 4.730 556,500
10/16/2018 4.600 4.620 4.400 4.620 953,400
10/15/2018 4.340 4.610 4.340 4.580 1,209,900
10/12/2018 4.240 4.375 4.085 4.340 1,226,800
10/11/2018 4.510 4.530 4.210 4.220 924,300
10/10/2018 4.580 4.730 4.510 4.510 767,800
10/9/2018 4.540 4.670 4.430 4.600 705,800
10/8/2018 4.590 4.700 4.510 4.530 643,000
10/5/2018 4.640 4.660 4.300 4.630 1,605,000
10/4/2018 4.960 5.015 4.580 4.610 1,087,500
10/3/2018 4.920 5.010 4.710 4.990 1,294,900
10/2/2018 5.200 5.405 4.880 4.900 1,209,700
10/1/2018 5.440 5.580 5.210 5.230 767,100
9/28/2018 5.410 5.450 5.300 5.400 574,100
9/27/2018 5.420 5.490 5.345 5.420 874,700
9/26/2018 5.580 5.640 5.400 5.430 619,100
9/25/2018 5.680 5.750 5.520 5.560 667,300
9/24/2018 5.910 5.920 5.470 5.680 841,000
9/21/2018 5.820 6.090 5.800 5.910 2,305,000
9/20/2018 5.720 5.820 5.650 5.810 562,500
9/19/2018 5.570 5.740 5.570 5.680 861,000
9/18/2018 5.360 5.560 5.290 5.550 879,700
9/17/2018 5.100 5.420 5.080 5.390 755,100
9/14/2018 5.130 5.205 5.050 5.130 914,700
9/13/2018 5.190 5.190 5.065 5.150 1,012,000
9/12/2018 5.380 5.440 5.150 5.190 944,200
9/11/2018 5.470 5.510 5.290 5.380 901,500
9/10/2018 5.420 5.570 5.380 5.500 796,800
9/7/2018 5.620 5.620 5.405 5.420 1,204,800
9/6/2018 5.640 5.830 5.570 5.650 1,562,000
9/5/2018 5.570 5.940 5.560 5.660 1,856,900
9/4/2018 5.300 5.870 5.270 5.560 2,620,200
8/31/2018 5.100 5.100 4.860 5.060 1,019,200
8/30/2018 5.210 5.210 4.940 4.950 809,400
8/29/2018 5.200 5.200 5.000 5.180 632,600
8/28/2018 5.150 5.190 5.060 5.180 489,900
8/27/2018 5.220 5.310 5.140 5.150 552,500
8/24/2018 5.170 5.240 5.120 5.220 446,700
8/23/2018 5.200 5.210 5.080 5.120 719,900
8/22/2018 5.140 5.250 5.060 5.230 777,300
8/21/2018 5.250 5.250 5.110 5.140 914,300
8/20/2018 5.050 5.230 5.050 5.210 1,419,200
8/17/2018 5.060 5.090 4.900 5.020 649,700


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.