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 30, 2018 7.966 8.046 7.826 7.926 250,541 -0.04(-0.50%)
Apr 27, 2018 7.846 8.006 7.746 7.966 250,741 +0.12(+1.53%)
Apr 26, 2018 7.926 7.926 7.686 7.846 153,143 -0.04(-0.51%)
Apr 25, 2018 7.926 7.926 7.645 7.886 221,750 -0.08(-1.01%)
Apr 24, 2018 8.046 8.086 7.886 7.966 328,237 +0.00(+0.00%)
Apr 23, 2018 7.926 8.046 7.766 7.966 252,390 +0.00(+0.00%)
Apr 20, 2018 7.966 8.006 7.686 7.966 351,779 +0.00(+0.00%)
Apr 19, 2018 8.126 8.206 7.926 7.966 320,690 -0.16(-1.97%)
Apr 18, 2018 8.166 8.306 8.126 8.126 337,428 -0.04(-0.49%)
Apr 17, 2018 8.206 8.286 8.126 8.166 292,490 +0.00(+0.00%)
Apr 16, 2018 8.086 8.286 8.046 8.166 223,022 +0.16(+2.00%)
Apr 13, 2018 8.046 8.126 7.886 8.006 277,048 -0.08(-0.99%)
Apr 12, 2018 8.326 8.366 7.966 8.086 270,582 -0.28(-3.35%)
Apr 11, 2018 7.846 8.406 7.846 8.366 491,465 +0.48(+6.09%)
Apr 10, 2018 7.966 8.046 7.726 7.886 567,639 +0.04(+0.51%)
Apr 09, 2018 7.565 8.046 7.485 7.846 457,524 +0.32(+4.26%)
Apr 06, 2018 7.325 7.525 7.325 7.525 271,546 +0.16(+2.17%)
Apr 05, 2018 7.205 7.365 7.205 7.365 332,847 +0.20(+2.79%)
Apr 04, 2018 6.925 7.205 6.765 7.165 391,977 +0.12(+1.70%)
Apr 03, 2018 6.805 7.085 6.645 7.045 366,849 +0.32(+4.76%)
Apr 02, 2018 6.725 6.725 6.565 6.725 358,260 +0.08(+1.20%)
Mar 29, 2018 6.645 6.645 6.645 0 +0.24(+3.75%)
Mar 28, 2018 6.725 6.725 6.244 6.405 397,069 -0.32(-4.76%)
Mar 27, 2018 6.725 6.925 6.605 6.725 232,169 +0.00(+0.00%)
Mar 26, 2018 6.805 6.805 6.525 6.725 303,068 +0.04(+0.60%)
Mar 23, 2018 7.045 7.123 6.645 6.685 213,100 -0.36(-5.11%)
Mar 22, 2018 7.205 7.245 7.005 7.045 216,013 -0.20(-2.76%)
Mar 21, 2018 6.925 7.365 6.925 7.245 359,449 +0.32(+4.62%)
Mar 20, 2018 6.845 7.005 6.765 6.925 265,412 +0.12(+1.76%)
Mar 19, 2018 6.845 6.965 6.685 6.805 219,827 -0.04(-0.58%)
Mar 16, 2018 6.725 6.885 6.645 6.845 351,364 +0.16(+2.40%)
Mar 15, 2018 6.645 6.805 6.525 6.685 775,371 +0.04(+0.60%)
Mar 14, 2018 6.605 6.645 6.405 6.645 756,722 +0.08(+1.22%)
Mar 13, 2018 6.725 6.765 6.525 6.565 354,392 -0.12(-1.80%)
Mar 12, 2018 6.685 6.745 6.565 6.685 403,193 +0.08(+1.21%)
Mar 09, 2018 6.485 6.685 6.445 6.605 281,540 +0.12(+1.85%)
Mar 08, 2018 6.685 6.705 6.365 6.485 257,018 -0.12(-1.82%)
Mar 07, 2018 6.725 6.605 242,616 +0.12(+1.85%)
Mar 06, 2018 6.445 6.685 6.385 6.485 232,435 +0.04(+0.62%)
Mar 05, 2018 6.365 6.485 6.204 6.445 385,919 +0.04(+0.63%)
Mar 02, 2018 6.204 6.445 6.124 6.405 395,628 +0.12(+1.91%)
Mar 01, 2018 6.525 6.525 6.204 6.285 443,445 -0.20(-3.09%)
Feb 28, 2018 6.605 6.605 6.445 6.485 354,211 -0.12(-1.82%)
Feb 27, 2018 6.565 6.725 6.525 6.605 238,315 +0.04(+0.61%)
Feb 26, 2018 6.565 6.725 6.565 6.565 287,351 +0.00(+0.00%)
Feb 23, 2018 6.645 6.725 6.525 6.565 138,021 -0.08(-1.20%)
Feb 22, 2018 6.725 6.805 6.605 6.645 266,600 +0.00(+0.00%)
Feb 21, 2018 6.605 6.805 6.525 6.645 318,430 +0.08(+1.22%)
Feb 20, 2018 6.565 6.765 6.445 6.565 366,891 +0.00(+0.00%)
Feb 16, 2018 6.565 6.565 6.565 0 +0.12(+1.86%)
Feb 15, 2018 6.485 6.565 6.365 6.445 659,044 +0.04(+0.63%)
Feb 14, 2018 6.285 6.485 6.244 6.405 457,382 +0.12(+1.91%)
Feb 13, 2018 6.204 6.365 6.285 6.285 281,550 +0.00(+0.00%)
Feb 12, 2018 6.204 6.405 6.124 6.285 465,611 +0.12(+1.95%)
Feb 09, 2018 6.084 6.285 6.038 6.164 424,073 +0.08(+1.32%)
Feb 08, 2018 6.124 6.204 5.924 6.084 638,563 -0.04(-0.65%)
Feb 07, 2018 6.405 6.445 6.084 6.124 622,488 -0.28(-4.37%)
Feb 06, 2018 6.044 6.525 6.044 6.405 873,997 +0.16(+2.56%)
Feb 05, 2018 6.285 6.485 6.164 6.244 801,029 -0.16(-2.50%)
Feb 02, 2018 6.485 6.685 6.365 6.405 1,791,449 -0.12(-1.84%)
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.