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, 2017 3.402 3.563 3.402 3.523 199,309 +0.12(+3.53%)
Jun 29, 2017 3.482 3.563 3.402 3.402 168,088 -0.04(-1.16%)
Jun 28, 2017 3.362 3.523 3.322 3.442 296,220 +0.08(+2.38%)
Jun 27, 2017 3.442 3.482 3.322 3.362 246,708 -0.12(-3.45%)
Jun 26, 2017 3.482 3.563 3.438 3.482 168,273 +0.00(+0.00%)
Jun 23, 2017 3.643 3.723 3.402 3.482 669,995 -0.20(-5.43%)
Jun 22, 2017 3.523 3.683 3.523 3.683 208,390 +0.12(+3.37%)
Jun 21, 2017 3.643 3.683 3.523 3.563 236,857 -0.04(-1.11%)
Jun 20, 2017 3.643 3.723 3.563 3.603 202,638 -0.08(-2.17%)
Jun 19, 2017 3.723 3.763 3.603 3.683 238,389 +0.00(+0.00%)
Jun 16, 2017 3.563 3.723 3.523 3.683 348,744 +0.12(+3.37%)
Jun 15, 2017 3.563 3.603 3.523 3.563 120,644 -0.04(-1.11%)
Jun 14, 2017 3.683 3.763 3.563 3.603 129,014 -0.08(-2.17%)
Jun 13, 2017 3.643 3.723 3.603 3.683 87,829 +0.04(+1.10%)
Jun 12, 2017 3.643 3.763 3.603 3.643 77,611 -0.04(-1.09%)
Jun 09, 2017 3.563 3.803 3.563 3.683 182,960 +0.12(+3.37%)
Jun 08, 2017 3.603 3.723 3.523 3.563 369,731 -0.04(-1.11%)
Jun 07, 2017 3.723 3.803 3.603 3.603 241,469 -0.12(-3.23%)
Jun 06, 2017 3.723 3.843 3.663 3.723 137,884 +0.00(+0.00%)
Jun 05, 2017 3.883 3.963 3.723 3.723 206,996 +0.00(+0.00%)
Jun 02, 2017 3.683 3.803 3.643 3.723 183,769 +0.04(+1.09%)
Jun 01, 2017 3.603 3.803 3.603 3.683 208,185 +0.08(+2.22%)
May 31, 2017 3.763 3.763 3.523 3.603 279,004 -0.12(-3.23%)
May 30, 2017 3.763 3.803 3.643 3.723 217,539 -0.04(-1.06%)
May 26, 2017 3.683 3.763 3.643 3.763 114,204 +0.08(+2.17%)
May 25, 2017 3.563 3.803 3.563 3.683 401,368 +0.16(+4.55%)
May 24, 2017 3.603 3.683 3.523 3.523 398,842 -0.08(-2.22%)
May 23, 2017 3.523 3.623 3.482 3.603 433,967 +0.08(+2.27%)
May 22, 2017 3.563 3.603 3.523 3.523 175,848 -0.04(-1.12%)
May 19, 2017 3.683 3.723 3.563 3.563 294,390 -0.12(-3.26%)
May 18, 2017 3.763 3.763 3.603 3.683 415,965 -0.08(-2.13%)
May 17, 2017 4.003 4.043 3.763 3.763 341,923 -0.32(-7.84%)
May 16, 2017 3.963 4.243 3.963 4.083 462,219 +0.12(+3.03%)
May 15, 2017 3.803 3.963 3.763 3.963 410,137 +0.16(+4.21%)
May 12, 2017 3.803 3.923 3.803 3.803 322,297 -0.04(-1.04%)
May 11, 2017 3.883 3.923 3.763 3.843 231,111 -0.04(-1.03%)
May 10, 2017 3.803 3.963 3.763 3.883 405,373 +0.08(+2.11%)
May 09, 2017 4.123 4.123 3.763 3.803 663,953 -0.24(-5.94%)
May 08, 2017 4.203 4.323 4.043 4.043 335,267 -0.20(-4.72%)
May 05, 2017 4.243 4.348 4.003 4.243 636,110 -0.08(-1.85%)
May 04, 2017 4.563 4.883 4.243 4.323 815,491 -0.64(-12.90%)
May 03, 2017 4.924 4.964 4.763 4.964 346,224 +0.04(+0.81%)
May 02, 2017 5.004 5.084 4.843 4.924 248,178 -0.12(-2.38%)
May 01, 2017 5.004 5.044 4.883 5.044 244,066 +0.04(+0.80%)
Apr 28, 2017 5.164 5.164 4.863 5.004 283,351 -0.16(-3.10%)
Apr 27, 2017 5.244 5.404 5.024 5.164 555,797 -0.04(-0.77%)
Apr 26, 2017 4.443 5.284 4.443 5.204 864,137 +0.68(+15.04%)
Apr 25, 2017 4.363 4.563 4.363 4.523 466,925 +0.12(+2.73%)
Apr 24, 2017 4.403 4.443 4.243 4.403 207,046 +0.08(+1.85%)
Apr 21, 2017 4.243 4.363 4.243 4.323 270,419 +0.04(+0.93%)
Apr 20, 2017 4.243 4.323 4.243 4.283 221,255 +0.04(+0.94%)
Apr 19, 2017 4.283 4.323 4.203 4.243 169,958 -0.04(-0.93%)
Apr 18, 2017 4.243 4.323 4.163 4.283 260,369 +0.04(+0.94%)
Apr 17, 2017 4.163 4.283 4.163 4.243 156,575 +0.08(+1.92%)
Apr 13, 2017 4.243 4.283 4.103 4.163 143,721 -0.08(-1.89%)
Apr 12, 2017 4.323 4.403 4.243 4.243 120,292 -0.08(-1.85%)
Apr 11, 2017 4.443 4.443 4.283 4.323 264,960 -0.08(-1.82%)
Apr 10, 2017 4.243 4.443 4.243 4.403 422,454 +0.16(+3.77%)
Apr 07, 2017 4.123 4.363 4.123 4.243 256,247 +0.12(+2.91%)
Apr 06, 2017 4.043 4.303 4.043 4.123 240,079 +0.04(+0.98%)
Apr 05, 2017 4.163 4.343 4.003 4.083 357,065 -0.12(-2.86%)
Apr 04, 2017 4.203 4.323 4.163 4.203 233,744 -0.04(-0.94%)
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.