Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resolute Forest Products Inc (NY: RFP )

21.92 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 9.359 9.463 8.954 9.006 769,877 -0.30(-3.27%)
Jun 29, 2015 9.263 9.663 9.111 9.311 1,135,643 -0.01(-0.09%)
Jun 26, 2015 9.319 9.655 9.183 9.319 7,490,848 +0.09(+0.95%)
Jun 25, 2015 8.830 9.265 8.806 9.231 7,471,802 +0.42(+4.82%)
Jun 24, 2015 8.862 8.886 8.710 8.806 676,208 -0.03(-0.36%)
Jun 23, 2015 8.974 9.046 8.822 8.838 719,098 -0.14(-1.60%)
Jun 22, 2015 9.127 9.127 8.694 8.982 887,850 -0.17(-1.84%)
Jun 19, 2015 9.463 9.555 9.119 9.151 871,637 -0.28(-2.97%)
Jun 18, 2015 9.255 9.431 9.111 9.431 546,999 +0.19(+2.08%)
Jun 17, 2015 9.391 9.463 9.223 9.239 735,196 -0.12(-1.28%)
Jun 16, 2015 9.407 9.455 9.319 9.359 670,128 -0.04(-0.43%)
Jun 15, 2015 9.703 9.735 9.399 9.399 837,758 -0.37(-3.77%)
Jun 12, 2015 9.823 9.823 9.591 9.767 357,684 -0.07(-0.73%)
Jun 11, 2015 9.983 9.983 9.751 9.839 424,023 -0.10(-0.97%)
Jun 10, 2015 9.783 10.12 9.711 9.935 629,315 +0.24(+2.48%)
Jun 09, 2015 9.343 9.743 9.287 9.695 892,771 +0.38(+4.13%)
Jun 08, 2015 9.263 9.367 9.099 9.311 3,891,875 +0.02(+0.26%)
Jun 05, 2015 9.351 9.399 9.231 9.287 522,822 -0.06(-0.68%)
Jun 04, 2015 9.359 9.415 9.327 9.351 479,113 -0.09(-0.93%)
Jun 03, 2015 9.647 9.647 9.351 9.439 704,202 -0.22(-2.24%)
Jun 02, 2015 9.575 9.735 9.499 9.655 660,781 -0.09(-0.90%)
Jun 01, 2015 9.591 9.815 9.439 9.743 661,932 +0.18(+1.84%)
May 29, 2015 9.471 9.775 9.471 9.567 777,160 +0.15(+1.62%)
May 28, 2015 9.287 9.431 9.263 9.415 649,326 +0.08(+0.86%)
May 27, 2015 9.407 9.407 9.207 9.335 976,935 -0.06(-0.60%)
May 26, 2015 9.623 9.759 9.247 9.391 874,057 -0.38(-3.85%)
May 22, 2015 9.823 9.767 9.767 9.767 669,020 -0.06(-0.57%)
May 21, 2015 9.839 9.887 9.735 9.823 502,099 -0.05(-0.49%)
May 20, 2015 10.06 10.11 9.839 9.871 388,520 -0.13(-1.28%)
May 19, 2015 10.13 10.18 9.919 9.999 409,094 -0.14(-1.42%)
May 18, 2015 10.06 10.22 10.05 10.14 553,979 +0.07(+0.72%)
May 15, 2015 9.887 10.17 9.879 10.07 651,076 +0.19(+1.94%)
May 14, 2015 10.06 10.16 9.855 9.879 737,132 -0.12(-1.20%)
May 13, 2015 10.43 10.46 9.983 9.999 552,154 -0.41(-3.92%)
May 12, 2015 10.43 10.49 10.17 10.41 645,111 -0.02(-0.15%)
May 11, 2015 10.86 11.09 10.40 10.42 986,608 -0.55(-5.03%)
May 08, 2015 10.63 11.06 10.50 10.98 813,308 +0.36(+3.39%)
May 07, 2015 11.01 11.54 10.30 10.62 1,380,095 -1.48(-12.24%)
May 06, 2015 11.85 12.11 11.79 12.10 509,059 +0.29(+2.44%)
May 05, 2015 12.34 12.45 11.77 11.81 397,639 -0.52(-4.22%)
May 04, 2015 12.26 12.46 12.25 12.33 273,301 +0.06(+0.52%)
May 01, 2015 12.36 12.52 12.22 12.26 272,141 -0.08(-0.65%)
Apr 30, 2015 12.66 12.88 12.33 12.34 382,327 -0.46(-3.57%)
Apr 29, 2015 12.99 13.00 12.77 12.80 236,140 -0.32(-2.44%)
Apr 28, 2015 12.14 13.21 12.14 13.12 474,842 +0.99(+8.18%)
Apr 27, 2015 12.73 12.74 12.08 12.13 559,191 -0.59(-4.66%)
Apr 24, 2015 12.81 12.88 12.71 12.72 184,061 -0.07(-0.56%)
Apr 23, 2015 13.03 13.09 12.66 12.79 280,655 -0.28(-2.14%)
Apr 22, 2015 13.20 13.21 12.97 13.07 207,052 -0.13(-0.97%)
Apr 21, 2015 13.61 13.61 13.04 13.20 223,629 -0.42(-3.06%)
Apr 20, 2015 13.75 13.86 13.46 13.62 249,111 -0.05(-0.35%)
Apr 17, 2015 13.98 14.09 13.56 13.67 324,297 -0.41(-2.90%)
Apr 16, 2015 14.42 14.49 14.06 14.07 175,644 -0.41(-2.82%)
Apr 15, 2015 14.48 14.51 14.27 14.48 221,513 +0.07(+0.50%)
Apr 14, 2015 14.67 14.77 14.32 14.41 225,790 -0.20(-1.37%)
Apr 13, 2015 14.47 14.64 14.39 14.61 233,600 +0.22(+1.50%)
Apr 10, 2015 14.59 14.59 14.34 14.39 217,742 -0.10(-0.72%)
Apr 09, 2015 14.19 14.53 14.07 14.50 284,162 +0.36(+2.55%)
Apr 08, 2015 13.83 14.23 13.81 14.14 156,716 +0.25(+1.79%)
Apr 07, 2015 14.23 14.27 13.88 13.89 240,453 -0.30(-2.09%)
Apr 06, 2015 14.15 14.26 13.98 14.19 205,807 +0.02(+0.17%)
Apr 02, 2015 13.96 14.16 14.16 14.16 361,865 +0.20(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.