Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resolute Forest Products Inc (NY: RFP )

N/A 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 (%)
Jan 29, 2021 7.960 8.340 7.845 8.150 647,200 +0.18(+2.26%)
Jan 28, 2021 7.960 8.050 7.760 7.970 358,494 +0.11(+1.40%)
Jan 27, 2021 7.930 7.980 7.560 7.860 394,191 -0.24(-2.96%)
Jan 26, 2021 8.200 8.400 8.050 8.100 229,538 -0.13(-1.58%)
Jan 25, 2021 8.090 8.420 8.090 8.230 410,687 +0.14(+1.73%)
Jan 22, 2021 8.260 8.267 7.950 8.090 215,100 -0.24(-2.88%)
Jan 21, 2021 8.430 8.610 8.300 8.330 339,458 -0.06(-0.72%)
Jan 20, 2021 8.140 8.530 8.040 8.390 480,324 +0.35(+4.35%)
Jan 19, 2021 7.530 8.150 7.370 8.040 621,859 +0.51(+6.77%)
Jan 15, 2021 7.300 7.760 7.200 7.530 480,500 +0.12(+1.62%)
Jan 14, 2021 7.250 7.570 7.170 7.410 228,096 +0.14(+1.93%)
Jan 13, 2021 7.250 7.350 7.100 7.270 184,469 +0.02(+0.28%)
Jan 12, 2021 7.360 7.370 7.100 7.250 437,263 -0.07(-0.96%)
Jan 11, 2021 7.060 7.360 7.010 7.320 224,214 +0.16(+2.23%)
Jan 08, 2021 7.310 7.310 6.940 7.160 224,500 -0.03(-0.42%)
Jan 07, 2021 7.010 7.240 6.830 7.190 245,484 +0.20(+2.86%)
Jan 06, 2021 6.460 7.090 6.460 6.990 528,434 +0.51(+7.87%)
Jan 05, 2021 6.480 6.540 6.300 6.480 549,635 +0.01(+0.15%)
Jan 04, 2021 6.560 6.740 6.370 6.470 219,279 -0.07(-1.07%)
Dec 31, 2020 6.540 6.540 6.540 119,989 -0.03(-0.46%)
Dec 30, 2020 6.510 6.650 6.470 6.570 119,989 +0.06(+0.92%)
Dec 29, 2020 6.360 6.620 6.360 6.510 269,281 +0.10(+1.56%)
Dec 28, 2020 6.350 6.670 6.340 6.410 314,615 +0.13(+2.07%)
Dec 24, 2020 6.250 6.290 6.120 6.280 70,200 +0.03(+0.48%)
Dec 23, 2020 6.130 6.340 6.110 6.250 253,951 +0.15(+2.46%)
Dec 22, 2020 6.130 6.190 6.030 6.100 199,225 -0.11(-1.77%)
Dec 21, 2020 6.260 6.342 6.070 6.210 242,122 -0.17(-2.66%)
Dec 18, 2020 6.580 6.820 6.290 6.380 632,700 +0.06(+0.95%)
Dec 17, 2020 6.300 6.370 6.220 6.320 166,744 +0.04(+0.64%)
Dec 16, 2020 6.380 6.380 6.150 6.280 206,812 -0.07(-1.10%)
Dec 15, 2020 6.140 6.370 6.140 6.350 191,946 +0.18(+2.92%)
Dec 14, 2020 6.440 6.450 6.160 6.170 256,013 -0.22(-3.44%)
Dec 11, 2020 6.410 6.500 6.260 6.390 245,400 -0.06(-0.93%)
Dec 10, 2020 6.140 6.500 6.140 6.450 238,774 +0.22(+3.53%)
Dec 09, 2020 6.170 6.370 6.030 6.230 233,162 +0.10(+1.63%)
Dec 08, 2020 6.080 6.160 5.960 6.130 225,513 +0.01(+0.16%)
Dec 07, 2020 6.310 6.347 6.050 6.120 206,623 -0.18(-2.86%)
Dec 04, 2020 5.910 6.400 5.880 6.300 369,200 +0.48(+8.25%)
Dec 03, 2020 5.490 6.000 5.490 5.820 649,848 +0.24(+4.30%)
Dec 02, 2020 5.490 5.600 5.470 5.580 241,837 +0.09(+1.64%)
Dec 01, 2020 5.550 5.610 5.440 5.490 124,549 +0.01(+0.18%)
Nov 30, 2020 5.450 5.590 5.430 5.480 227,654 -0.01(-0.18%)
Nov 27, 2020 5.640 5.640 5.440 5.490 192,200 -0.11(-1.96%)
Nov 25, 2020 5.670 5.703 5.411 5.600 332,000 -0.16(-2.78%)
Nov 24, 2020 5.540 5.870 5.470 5.760 476,273 +0.22(+3.97%)
Nov 23, 2020 5.210 5.680 5.210 5.540 501,085 +0.31(+5.93%)
Nov 20, 2020 5.050 5.230 4.950 5.230 235,600 +0.16(+3.16%)
Nov 19, 2020 4.930 5.130 4.930 5.070 177,825 +0.09(+1.81%)
Nov 18, 2020 5.010 5.210 4.975 4.980 208,083 -0.05(-0.99%)
Nov 17, 2020 5.010 5.090 4.950 5.030 285,460 -0.02(-0.40%)
Nov 16, 2020 5.050 5.140 5.010 5.050 150,668 +0.04(+0.80%)
Nov 13, 2020 5.070 5.100 4.960 5.010 144,400 +0.03(+0.60%)
Nov 12, 2020 4.950 5.050 4.910 4.980 317,120 +0.01(+0.20%)
Nov 11, 2020 4.970 5.040 4.830 4.970 230,353 +0.01(+0.20%)
Nov 10, 2020 4.710 5.100 4.710 4.960 236,553 +0.23(+4.86%)
Nov 09, 2020 5.250 5.250 4.720 4.730 369,995 -0.12(-2.47%)
Nov 06, 2020 5.000 5.100 4.810 4.850 363,500 -0.19(-3.77%)
Nov 05, 2020 4.720 5.130 4.600 5.040 693,636 +0.16(+3.28%)
Nov 04, 2020 4.950 4.950 4.740 4.880 397,841 -0.09(-1.81%)
Nov 03, 2020 4.760 5.100 4.760 4.970 334,406 +0.32(+6.88%)
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.