StockSelector.com
  Research, Select, & Monitor Saturday, March 23, 2019 8:43:49 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
R.R. Donnelley & Sons Company$4.51($.29)(6.04%)

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

Your Target?


From 12/26/2018 to 3/22/2019 
Date Open High Low Close Volume
3/22/2019 4.770 4.810 4.460 4.510 663,600
3/21/2019 4.810 4.970 4.780 4.800 908,300
3/20/2019 4.880 4.910 4.785 4.810 529,400
3/19/2019 5.060 5.080 4.890 4.900 407,900
3/18/2019 4.980 5.050 4.930 5.010 1,181,900
3/15/2019 4.930 4.980 4.880 4.950 2,218,400
3/14/2019 5.010 5.040 4.880 4.930 730,500
3/13/2019 4.950 5.020 4.910 5.020 744,400
3/12/2019 5.040 5.110 4.760 4.930 597,500
3/11/2019 4.980 5.160 4.950 5.030 757,000
3/8/2019 4.840 4.980 4.811 4.940 659,900
3/7/2019 4.860 4.930 4.750 4.880 687,800
3/6/2019 5.010 5.010 4.870 4.880 846,100
3/5/2019 5.020 5.070 4.890 5.020 639,500
3/4/2019 5.380 5.380 5.020 5.030 840,000
3/1/2019 5.380 5.520 5.240 5.360 893,400
2/28/2019 5.510 5.510 5.340 5.380 639,000
2/27/2019 6.090 6.175 5.343 5.520 1,171,400
2/26/2019 6.090 6.340 6.090 6.270 951,200
2/25/2019 6.240 6.290 6.100 6.140 445,800
2/22/2019 6.070 6.200 6.070 6.180 529,400
2/21/2019 6.140 6.180 5.975 6.050 618,200
2/20/2019 6.110 6.320 6.110 6.120 870,700
2/19/2019 6.030 6.205 5.990 6.110 1,006,500
2/15/2019 5.920 6.150 5.890 6.090 925,500
2/14/2019 5.850 5.960 5.680 5.870 405,200
2/13/2019 5.840 5.970 5.820 5.910 568,200
2/12/2019 5.840 5.870 5.730 5.810 911,100
2/11/2019 5.640 5.790 5.600 5.760 396,500
2/8/2019 5.470 5.630 5.410 5.610 423,900
2/7/2019 5.480 5.700 5.425 5.530 773,600
2/6/2019 5.400 5.550 5.350 5.530 546,500
2/5/2019 5.280 5.480 5.270 5.400 726,700
2/4/2019 5.110 5.300 5.090 5.260 392,200
2/1/2019 5.100 5.250 5.030 5.140 439,500
1/31/2019 5.120 5.240 5.050 5.100 484,600
1/30/2019 5.110 5.210 4.990 5.140 445,500
1/29/2019 5.160 5.270 5.030 5.090 784,600
1/28/2019 4.950 5.250 4.920 5.160 486,400
1/25/2019 4.970 5.190 4.960 5.010 500,600
1/24/2019 4.890 4.970 4.800 4.910 359,300
1/23/2019 4.970 5.140 4.850 4.880 788,600
1/22/2019 4.900 5.110 4.840 4.940 890,100
1/18/2019 5.030 5.100 4.910 4.950 659,500
1/17/2019 4.960 5.140 4.925 5.010 923,600
1/16/2019 5.090 5.280 4.940 5.000 832,400
1/15/2019 5.190 5.250 4.980 5.060 701,100
1/14/2019 5.130 5.390 5.035 5.200 826,600
1/11/2019 5.100 5.330 5.020 5.190 678,500
1/10/2019 4.960 5.150 4.890 5.140 947,900
1/9/2019 4.650 5.020 4.580 5.010 804,100
1/8/2019 4.620 4.720 4.410 4.610 1,043,200
1/7/2019 4.290 4.560 4.220 4.460 985,100
1/4/2019 4.110 4.370 4.080 4.320 854,500
1/3/2019 4.230 4.250 3.950 4.040 1,460,600
1/2/2019 3.910 4.280 3.840 4.270 1,068,700
12/31/2018 3.660 3.980 3.620 3.960 1,754,500
12/28/2018 3.730 3.805 3.530 3.620 1,129,600
12/27/2018 3.630 3.750 3.490 3.750 1,538,800
12/26/2018 3.680 3.765 3.550 3.710 1,001,200


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 - 2019 StockSelector.com. All rights reserved.