StockSelector.com
  Research, Select, & Monitor Monday, January 21, 2019 1:05:08 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
R.R. Donnelley & Sons Company$4.95($.06)(1.20%)

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

Your Target?


From 10/23/2018 to 1/18/2019 
Date Open High Low Close Volume
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
12/24/2018 3.820 3.820 3.680 3.680 744,300
12/21/2018 4.170 4.170 3.790 3.820 2,873,900
12/20/2018 4.420 4.420 4.090 4.130 808,400
12/19/2018 4.710 4.780 4.360 4.420 815,900
12/18/2018 4.630 4.860 4.630 4.740 960,700
12/17/2018 4.820 4.850 4.570 4.580 1,322,900
12/14/2018 4.940 5.080 4.800 4.820 504,800
12/13/2018 5.100 5.130 4.900 4.990 935,000
12/12/2018 5.100 5.220 4.950 5.100 1,083,800
12/11/2018 5.300 5.390 4.970 5.020 673,900
12/10/2018 5.460 5.460 5.100 5.200 771,600
12/7/2018 5.710 5.900 5.400 5.470 594,100
12/6/2018 5.790 5.840 5.540 5.720 992,800
12/4/2018 6.220 6.250 5.850 5.870 708,300
12/3/2018 6.400 6.490 6.130 6.280 720,600
11/30/2018 6.210 6.375 6.180 6.330 613,200
11/29/2018 6.400 6.500 6.220 6.250 540,800
11/28/2018 6.260 6.550 6.240 6.440 1,037,300
11/27/2018 6.100 6.260 6.050 6.240 377,100
11/26/2018 6.140 6.310 5.985 6.130 599,400
11/23/2018 5.960 6.170 5.960 6.030 204,800
11/21/2018 5.860 6.165 5.860 6.000 563,900
11/20/2018 6.150 6.210 5.850 5.870 674,900
11/19/2018 6.300 6.540 6.230 6.240 627,500
11/16/2018 6.370 6.445 6.220 6.330 508,800
11/15/2018 6.360 6.510 6.180 6.420 951,000
11/14/2018 6.350 6.535 6.310 6.400 1,118,000
11/13/2018 6.250 6.530 6.250 6.290 1,128,000
11/12/2018 6.250 6.490 6.200 6.220 928,000
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


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.