StockSelector.com
  Research, Select, & Monitor Saturday, August 18, 2018 8:42:01 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
R.R. Donnelley & Sons Company$5.02($.02)(.40%)

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

Your Target?


From 5/24/2018 to 8/17/2018 
Date Open High Low Close Volume
8/17/2018 5.060 5.090 4.900 5.020 649,700
8/16/2018 4.800 5.060 4.780 5.040 1,323,300
8/15/2018 4.850 4.860 4.660 4.800 664,300
8/14/2018 4.920 5.025 4.860 4.860 1,232,000
8/13/2018 4.960 4.960 4.800 4.910 853,100
8/10/2018 5.070 5.180 4.910 4.980 1,046,300
8/9/2018 5.070 5.170 4.850 5.130 984,600
8/8/2018 4.670 5.035 4.650 5.000 2,142,500
8/7/2018 4.530 4.670 4.500 4.660 1,232,800
8/6/2018 4.940 4.940 4.480 4.550 1,568,100
8/3/2018 4.820 5.080 4.820 4.990 1,224,100
8/2/2018 4.990 5.040 4.750 4.840 3,275,500
8/1/2018 5.880 6.000 5.810 5.840 800,400
7/31/2018 5.800 5.950 5.720 5.900 1,401,700
7/30/2018 5.420 5.740 5.400 5.720 1,003,200
7/27/2018 5.490 5.500 5.330 5.420 657,000
7/26/2018 5.560 5.680 5.400 5.480 812,100
7/25/2018 5.490 5.560 5.430 5.530 753,600
7/24/2018 5.400 5.540 5.370 5.480 822,400
7/23/2018 5.470 5.500 5.220 5.370 912,300
7/20/2018 5.620 5.720 5.490 5.510 535,900
7/19/2018 5.590 5.710 5.550 5.640 715,300
7/18/2018 5.500 5.670 5.460 5.590 833,000
7/17/2018 5.590 5.620 5.400 5.500 696,800
7/16/2018 5.660 5.660 5.450 5.580 1,413,300
7/13/2018 5.620 5.760 5.580 5.630 712,800
7/12/2018 5.700 5.700 5.460 5.590 973,500
7/11/2018 5.600 5.760 5.590 5.660 719,600
7/10/2018 5.750 5.810 5.520 5.650 1,629,000
7/9/2018 5.800 5.890 5.710 5.750 984,800
7/6/2018 6.140 6.230 5.730 5.790 1,417,100
7/5/2018 6.040 6.165 5.780 6.150 851,200
7/3/2018 5.920 6.050 5.920 6.030 435,800
7/2/2018 5.710 5.930 5.600 5.910 831,600
6/29/2018 5.710 5.860 5.670 5.760 992,500
6/28/2018 6.010 6.030 5.490 5.700 1,866,600
6/27/2018 6.390 6.420 5.970 6.020 1,591,200
6/26/2018 6.840 6.855 6.360 6.400 1,139,700
6/25/2018 7.060 7.130 6.760 6.830 735,000
6/22/2018 7.110 7.280 7.010 7.150 1,621,000
6/21/2018 7.170 7.230 7.020 7.080 821,700
6/20/2018 7.110 7.220 7.060 7.190 875,000
6/19/2018 6.800 7.090 6.760 7.090 1,362,700
6/18/2018 6.850 7.095 6.820 6.870 831,000
6/15/2018 6.840 6.940 6.810 6.860 1,228,600
6/14/2018 6.760 6.850 6.710 6.840 522,500
6/13/2018 6.810 6.870 6.660 6.740 689,400
6/12/2018 6.840 6.930 6.750 6.810 891,000
6/11/2018 6.600 6.905 6.600 6.840 936,000
6/8/2018 6.570 6.670 6.550 6.610 538,100
6/7/2018 6.420 6.580 6.420 6.560 515,100
6/6/2018 6.350 6.460 6.230 6.410 685,000
6/5/2018 6.280 6.470 6.250 6.330 1,122,600
6/4/2018 6.250 6.340 6.145 6.310 1,650,000
6/1/2018 6.300 6.415 6.190 6.200 1,368,500
5/31/2018 6.480 6.510 6.220 6.240 1,327,300
5/30/2018 6.460 6.600 6.420 6.460 963,700
5/29/2018 6.320 6.490 6.280 6.400 795,600
5/25/2018 6.360 6.430 6.310 6.370 484,500
5/24/2018 6.400 6.410 6.230 6.360 676,000


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.