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 (%)
Feb 26, 2021 8.518 8.833 8.076 8.638 459,946 +0.08(+0.98%)
Feb 25, 2021 9.037 9.046 8.518 8.555 301,051 -0.48(-5.33%)
Feb 24, 2021 8.546 9.111 8.546 9.037 467,799 +0.37(+4.28%)
Feb 23, 2021 8.583 8.796 8.240 8.666 621,434 -0.09(-1.06%)
Feb 22, 2021 8.388 9.009 8.314 8.759 751,347 +0.26(+3.05%)
Feb 19, 2021 8.647 8.759 8.332 8.499 939,313 -0.03(-0.33%)
Feb 18, 2021 8.824 9.148 8.508 8.527 430,998 -0.33(-3.77%)
Feb 17, 2021 9.806 9.806 8.666 8.861 721,873 -0.98(-9.98%)
Feb 16, 2021 9.741 10.36 9.704 9.843 1,353,798 +0.16(+1.63%)
Feb 12, 2021 9.287 9.750 8.953 9.686 1,125,536 +0.49(+5.34%)
Feb 11, 2021 8.638 9.250 8.518 9.194 716,692 +0.62(+7.24%)
Feb 10, 2021 8.073 8.601 7.971 8.573 571,512 +0.57(+7.18%)
Feb 09, 2021 7.711 8.036 7.526 7.999 400,091 +0.32(+4.10%)
Feb 08, 2021 7.368 7.684 7.276 7.684 516,235 +0.36(+4.94%)
Feb 05, 2021 7.517 7.637 7.183 7.322 562,876 -0.18(-2.35%)
Feb 04, 2021 8.017 8.342 7.127 7.498 807,682 -0.72(-8.79%)
Feb 03, 2021 8.184 8.314 8.110 8.221 621,486 +0.07(+0.91%)
Feb 02, 2021 8.166 8.193 7.962 8.147 393,338 +0.09(+1.15%)
Feb 01, 2021 7.572 8.119 7.572 8.054 1,071,618 +0.50(+6.63%)
Jan 29, 2021 7.378 7.730 7.271 7.554 698,281 +0.17(+2.26%)
Jan 28, 2021 7.378 7.461 7.192 7.387 386,788 +0.10(+1.40%)
Jan 27, 2021 7.350 7.396 7.007 7.285 425,303 -0.22(-2.96%)
Jan 26, 2021 7.600 7.786 7.461 7.507 247,654 -0.12(-1.58%)
Jan 25, 2021 7.498 7.804 7.498 7.628 443,101 +0.13(+1.73%)
Jan 22, 2021 7.656 7.662 7.368 7.498 232,077 -0.22(-2.88%)
Jan 21, 2021 7.813 7.980 7.693 7.721 366,250 -0.06(-0.72%)
Jan 20, 2021 7.545 7.906 7.452 7.776 518,234 +0.32(+4.35%)
Jan 19, 2021 6.979 7.554 6.831 7.452 670,940 +0.47(+6.77%)
Jan 15, 2021 6.766 7.192 6.673 6.979 518,424 +0.11(+1.62%)
Jan 14, 2021 6.720 7.016 6.645 6.868 246,098 +0.13(+1.93%)
Jan 13, 2021 6.720 6.812 6.581 6.738 199,028 +0.02(+0.28%)
Jan 12, 2021 6.822 6.831 6.581 6.720 471,774 -0.06(-0.96%)
Jan 11, 2021 6.544 6.822 6.497 6.785 241,910 +0.15(+2.23%)
Jan 08, 2021 6.775 6.775 6.432 6.636 242,219 -0.03(-0.42%)
Jan 07, 2021 6.497 6.710 6.330 6.664 264,859 +0.19(+2.86%)
Jan 06, 2021 5.987 6.571 5.987 6.479 570,141 +0.47(+7.87%)
Jan 05, 2021 6.006 6.062 5.839 6.006 593,015 +0.01(+0.15%)
Jan 04, 2021 6.080 6.247 5.904 5.997 236,585 -0.06(-1.07%)
Dec 31, 2020 6.062 6.062 6.062 129,459 -0.03(-0.46%)
Dec 30, 2020 6.034 6.164 5.997 6.089 129,459 +0.06(+0.92%)
Dec 29, 2020 5.895 6.136 5.895 6.034 290,534 +0.09(+1.56%)
Dec 28, 2020 5.885 6.182 5.877 5.941 339,446 +0.12(+2.07%)
Dec 24, 2020 5.793 5.830 5.672 5.821 75,740 +0.03(+0.48%)
Dec 23, 2020 5.682 5.876 5.663 5.793 273,994 +0.14(+2.46%)
Dec 22, 2020 5.682 5.737 5.589 5.654 214,949 -0.10(-1.77%)
Dec 21, 2020 5.802 5.878 5.626 5.756 261,231 -0.16(-2.66%)
Dec 18, 2020 6.099 6.321 5.830 5.913 682,636 +0.06(+0.95%)
Dec 17, 2020 5.839 5.904 5.765 5.858 179,904 +0.04(+0.64%)
Dec 16, 2020 5.913 5.913 5.700 5.821 223,134 -0.06(-1.10%)
Dec 15, 2020 5.691 5.904 5.691 5.885 207,095 +0.17(+2.92%)
Dec 14, 2020 5.969 5.978 5.709 5.719 276,219 -0.20(-3.44%)
Dec 11, 2020 5.941 6.025 5.802 5.923 264,768 -0.06(-0.93%)
Dec 10, 2020 5.691 6.025 5.691 5.978 257,619 +0.20(+3.53%)
Dec 09, 2020 5.719 5.904 5.589 5.774 251,564 +0.09(+1.63%)
Dec 08, 2020 5.635 5.709 5.524 5.682 243,311 +0.01(+0.16%)
Dec 07, 2020 5.848 5.883 5.607 5.672 222,931 -0.17(-2.86%)
Dec 04, 2020 5.478 5.932 5.450 5.839 398,339 +0.44(+8.25%)
Dec 03, 2020 5.088 5.561 5.088 5.394 701,138 +0.22(+4.30%)
Dec 02, 2020 5.088 5.190 5.070 5.172 260,924 +0.08(+1.64%)
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.