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 (%)
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%)
Apr 03, 2017 4.403 4.443 4.203 4.243 318,560 -0.12(-2.75%)
Mar 31, 2017 4.283 4.443 4.243 4.363 408,569 +0.04(+0.93%)
Mar 30, 2017 4.123 4.483 4.123 4.323 463,934 +0.20(+4.85%)
Mar 29, 2017 3.843 4.123 3.843 4.123 341,035 +0.24(+6.19%)
Mar 28, 2017 3.843 4.043 3.803 3.883 359,118 +0.00(+0.00%)
Mar 27, 2017 3.763 3.883 3.683 3.883 201,130 +0.16(+4.30%)
Mar 24, 2017 3.763 3.763 3.683 3.723 158,302 -0.04(-1.06%)
Mar 23, 2017 3.723 3.843 3.683 3.763 246,513 +0.00(+0.00%)
Mar 22, 2017 3.643 3.763 3.563 3.763 327,788 +0.08(+2.17%)
Mar 21, 2017 3.763 3.763 3.643 3.683 254,246 +0.00(+0.00%)
Mar 20, 2017 3.683 3.723 3.603 3.683 195,078 +0.00(+0.00%)
Mar 17, 2017 3.843 3.843 3.563 3.683 1,244,177 -0.16(-4.17%)
Mar 16, 2017 3.843 3.883 3.803 3.843 134,521 +0.04(+1.05%)
Mar 15, 2017 3.603 3.803 3.603 3.803 675,591 +0.16(+4.40%)
Mar 14, 2017 3.603 3.683 3.563 3.643 165,652 +0.04(+1.11%)
Mar 13, 2017 3.563 3.643 3.563 3.603 187,295 +0.04(+1.12%)
Mar 10, 2017 3.563 3.643 3.523 3.563 339,751 -0.04(-1.11%)
Mar 09, 2017 3.523 3.643 3.523 3.603 288,698 +0.04(+1.12%)
Mar 08, 2017 3.523 3.603 3.482 3.563 247,317 +0.04(+1.14%)
Mar 07, 2017 3.603 3.603 3.442 3.523 249,349 -0.08(-2.22%)
Mar 06, 2017 3.723 3.723 3.543 3.603 259,246 -0.08(-2.17%)
Mar 03, 2017 3.603 3.723 3.603 3.683 255,706 +0.04(+1.10%)
Mar 02, 2017 3.723 3.803 3.643 3.643 148,237 -0.12(-3.19%)
Mar 01, 2017 3.683 3.763 3.603 3.763 294,674 +0.12(+3.30%)
Feb 28, 2017 3.683 3.723 3.603 3.643 190,366 -0.08(-2.15%)
Feb 27, 2017 3.603 3.763 3.563 3.723 353,232 +0.12(+3.33%)
Feb 24, 2017 3.603 3.643 3.563 3.603 245,463 +0.00(+0.00%)
Feb 23, 2017 3.723 3.723 3.603 3.603 307,699 -0.08(-2.17%)
Feb 22, 2017 3.683 3.723 3.603 3.683 269,343 +0.00(+0.00%)
Feb 21, 2017 3.723 3.843 3.683 3.683 208,223 -0.04(-1.08%)
Feb 17, 2017 3.723 3.723 3.723 0 -0.12(-3.12%)
Feb 16, 2017 3.803 3.883 3.643 3.843 503,254 +0.00(+0.00%)
Feb 15, 2017 3.723 3.883 3.683 3.843 362,964 +0.12(+3.23%)
Feb 14, 2017 3.683 3.803 3.683 3.723 199,651 +0.00(+0.00%)
Feb 13, 2017 3.683 3.763 3.683 3.723 218,196 +0.08(+2.20%)
Feb 10, 2017 3.603 3.803 3.603 3.643 429,741 +0.04(+1.11%)
Feb 09, 2017 3.603 3.803 3.603 3.603 466,499 +0.00(+0.00%)
Feb 08, 2017 3.563 3.803 3.536 3.603 1,271,133 +0.04(+1.12%)
Feb 07, 2017 3.643 3.683 3.482 3.563 547,689 -0.16(-4.30%)
Feb 06, 2017 3.683 3.923 3.683 3.723 335,538 -0.04(-1.06%)
Feb 03, 2017 3.523 3.763 3.503 3.763 361,038 +0.20(+5.62%)
Feb 02, 2017 4.043 4.047 3.362 3.563 1,516,299 -0.80(-18.35%)
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.