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 (%)
Jul 31, 2018 8.206 8.366 8.086 8.126 365,609 -0.08(-0.98%)
Jul 30, 2018 8.246 8.450 8.166 8.206 284,441 +0.00(+0.00%)
Jul 27, 2018 8.486 8.486 8.166 8.206 283,296 -0.32(-3.76%)
Jul 26, 2018 8.246 8.526 8.246 8.526 266,272 +0.28(+3.40%)
Jul 25, 2018 8.646 8.686 8.166 8.246 1,342,632 -0.36(-4.19%)
Jul 24, 2018 8.766 8.846 8.566 8.606 184,297 -0.08(-0.92%)
Jul 23, 2018 8.886 8.966 8.686 8.686 284,585 -0.12(-1.36%)
Jul 20, 2018 9.287 9.407 8.706 8.806 314,240 -0.48(-5.17%)
Jul 19, 2018 9.207 9.407 9.087 9.287 433,679 +0.00(+0.00%)
Jul 18, 2018 9.087 9.327 9.087 9.287 440,857 +0.12(+1.31%)
Jul 17, 2018 9.006 9.247 9.006 9.167 404,306 +0.08(+0.88%)
Jul 16, 2018 9.087 9.407 8.926 9.087 645,623 +0.08(+0.89%)
Jul 13, 2018 8.806 9.087 8.806 9.006 702,321 +0.32(+3.69%)
Jul 12, 2018 8.366 8.846 8.326 8.686 914,667 +0.56(+6.90%)
Jul 11, 2018 8.126 8.286 8.046 8.126 188,707 -0.04(-0.49%)
Jul 10, 2018 8.286 8.326 8.126 8.166 238,487 -0.12(-1.45%)
Jul 09, 2018 8.486 8.486 8.246 8.286 258,136 +0.00(+0.00%)
Jul 06, 2018 8.246 8.366 8.206 8.286 211,891 +0.04(+0.49%)
Jul 05, 2018 8.246 8.326 8.066 8.246 274,224 -0.04(-0.48%)
Jul 03, 2018 8.286 8.286 8.286 0 +0.16(+1.97%)
Jul 02, 2018 8.246 8.246 7.926 8.126 204,715 -0.16(-1.93%)
Jun 29, 2018 8.286 8.366 8.206 8.286 381,817 +0.00(+0.00%)
Jun 28, 2018 7.966 8.326 7.886 8.286 376,067 +0.28(+3.50%)
Jun 27, 2018 8.006 8.246 7.926 8.006 418,919 +0.04(+0.50%)
Jun 26, 2018 7.726 8.046 7.645 7.966 677,832 +0.32(+4.19%)
Jun 25, 2018 7.926 7.926 7.645 7.645 411,925 -0.36(-4.50%)
Jun 22, 2018 7.846 8.086 7.806 8.006 523,214 +0.20(+2.56%)
Jun 21, 2018 7.605 7.846 7.525 7.806 477,289 +0.20(+2.63%)
Jun 20, 2018 7.686 7.726 7.565 7.605 383,237 +0.00(+0.00%)
Jun 19, 2018 7.806 7.846 7.605 7.605 362,771 -0.24(-3.06%)
Jun 18, 2018 8.086 8.206 7.766 7.846 389,127 -0.36(-4.39%)
Jun 15, 2018 8.246 7.806 8.206 559,423 +0.12(+1.49%)
Jun 14, 2018 8.126 8.326 7.966 8.086 426,551 +0.00(+0.00%)
Jun 13, 2018 8.046 8.286 7.966 8.086 493,130 +0.12(+1.51%)
Jun 12, 2018 8.166 8.206 7.926 7.966 794,806 -0.16(-1.97%)
Jun 11, 2018 8.326 8.486 8.126 8.126 346,671 -0.24(-2.87%)
Jun 08, 2018 8.486 8.566 8.326 8.366 198,690 -0.16(-1.88%)
Jun 07, 2018 8.566 8.646 8.486 8.526 156,936 -0.04(-0.47%)
Jun 06, 2018 8.566 345,894 -0.04(-0.47%)
Jun 05, 2018 8.566 8.726 8.566 8.606 322,398 +0.04(+0.47%)
Jun 04, 2018 8.726 8.726 8.566 8.566 273,448 -0.08(-0.93%)
Jun 01, 2018 8.606 8.726 8.526 8.646 487,941 +0.04(+0.47%)
May 31, 2018 8.566 8.726 8.546 8.606 426,625 +0.04(+0.47%)
May 30, 2018 8.486 8.726 8.486 8.566 491,440 +0.08(+0.94%)
May 29, 2018 8.486 8.566 8.326 8.486 488,096 +0.12(+1.44%)
May 25, 2018 8.366 8.366 8.366 0 +0.00(+0.00%)
May 24, 2018 8.566 8.606 8.286 8.366 442,354 -0.20(-2.34%)
May 23, 2018 8.246 8.686 8.086 8.566 565,786 +0.20(+2.39%)
May 22, 2018 8.446 8.526 8.326 8.366 192,440 -0.04(-0.48%)
May 21, 2018 8.286 8.486 8.206 8.406 273,623 +0.20(+2.44%)
May 18, 2018 8.326 8.406 8.006 8.206 393,284 -0.12(-1.44%)
May 17, 2018 8.246 8.406 8.206 8.326 348,647 +0.08(+0.97%)
May 16, 2018 8.206 8.346 8.166 8.246 423,967 +0.08(+0.98%)
May 15, 2018 8.006 8.206 7.926 8.166 353,000 +0.08(+0.99%)
May 14, 2018 8.006 8.086 7.926 8.086 313,270 +0.16(+2.02%)
May 11, 2018 8.006 8.046 7.886 7.926 285,776 -0.12(-1.49%)
May 10, 2018 8.006 8.086 7.926 8.046 266,102 +0.08(+1.00%)
May 09, 2018 7.926 8.006 7.806 7.966 371,983 +0.04(+0.51%)
May 08, 2018 7.846 8.046 7.806 7.926 477,290 +0.00(+0.00%)
May 07, 2018 7.846 8.086 7.846 7.926 379,365 +0.00(+0.00%)
May 04, 2018 7.605 8.006 7.525 7.926 245,921 +0.20(+2.59%)
May 03, 2018 7.686 8.086 7.605 7.726 373,960 -0.28(-3.50%)
May 02, 2018 7.966 8.126 7.926 8.006 476,073 +0.04(+0.50%)
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.