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 (%)
Dec 29, 2017 11.05 11.05 11.05 0 +0.15(+1.38%)
Dec 28, 2017 10.95 11.05 10.75 10.90 344,418 -0.05(-0.46%)
Dec 27, 2017 11.20 11.30 10.85 10.95 376,195 -0.25(-2.23%)
Dec 26, 2017 10.80 11.20 10.70 11.20 217,234 +0.40(+3.70%)
Dec 22, 2017 10.95 10.95 10.65 10.80 225,491 -0.05(-0.46%)
Dec 21, 2017 10.75 11.00 10.75 10.85 598,475 +0.15(+1.40%)
Dec 20, 2017 10.50 11.00 10.45 10.70 737,124 +0.25(+2.39%)
Dec 19, 2017 10.50 10.75 10.35 10.45 2,797,952 +0.05(+0.48%)
Dec 18, 2017 9.800 10.60 9.750 10.40 818,333 +0.70(+7.22%)
Dec 15, 2017 9.550 9.800 9.425 9.700 556,235 +0.15(+1.57%)
Dec 14, 2017 9.300 9.650 9.300 9.550 524,799 +0.25(+2.69%)
Dec 13, 2017 9.050 9.550 8.900 9.300 371,703 +0.25(+2.76%)
Dec 12, 2017 9.300 9.300 8.950 9.050 186,400 -0.10(-1.09%)
Dec 11, 2017 8.950 9.200 8.850 9.150 476,734 +0.20(+2.23%)
Dec 08, 2017 9.150 9.176 8.950 8.950 256,085 -0.15(-1.65%)
Dec 07, 2017 9.100 9.250 9.100 9.100 272,129 -0.05(-0.55%)
Dec 06, 2017 9.200 9.300 9.050 9.150 298,137 +0.00(+0.00%)
Dec 05, 2017 9.150 9.250 9.000 9.150 241,354 +0.05(+0.55%)
Dec 04, 2017 9.100 9.300 8.950 9.100 434,197 -0.05(-0.55%)
Dec 01, 2017 9.200 9.250 9.100 9.150 183,549 -0.10(-1.08%)
Nov 30, 2017 9.100 9.350 9.100 9.250 385,728 +0.10(+1.09%)
Nov 29, 2017 9.250 9.300 8.950 9.150 235,504 -0.20(-2.14%)
Nov 28, 2017 9.250 9.350 9.125 9.350 306,553 +0.15(+1.63%)
Nov 27, 2017 9.250 9.350 9.025 9.200 216,883 -0.15(-1.60%)
Nov 24, 2017 9.200 9.400 9.100 9.350 130,508 +0.10(+1.08%)
Nov 22, 2017 9.400 9.400 9.150 9.250 253,713 -0.15(-1.60%)
Nov 21, 2017 9.350 9.400 9.250 9.400 316,561 +0.15(+1.62%)
Nov 20, 2017 9.000 9.400 8.950 9.250 381,935 +0.10(+1.09%)
Nov 17, 2017 8.750 9.200 8.750 9.150 385,014 +0.25(+2.81%)
Nov 16, 2017 8.850 8.975 8.750 8.900 380,763 +0.00(+0.00%)
Nov 15, 2017 8.850 9.050 8.700 8.900 514,272 -0.05(-0.56%)
Nov 14, 2017 9.050 9.050 8.900 8.950 232,563 -0.05(-0.56%)
Nov 13, 2017 8.800 9.200 8.600 9.000 373,054 +0.10(+1.12%)
Nov 10, 2017 8.900 9.000 8.700 8.900 501,510 +0.05(+0.56%)
Nov 09, 2017 8.500 9.000 8.450 8.850 431,470 +0.15(+1.72%)
Nov 08, 2017 8.750 8.900 8.400 8.700 501,041 -0.15(-1.69%)
Nov 07, 2017 8.500 9.000 8.000 8.850 683,613 +0.15(+1.72%)
Nov 06, 2017 8.150 9.000 8.050 8.700 798,333 +0.65(+8.07%)
Nov 03, 2017 7.350 8.200 7.350 8.050 739,456 +0.85(+11.81%)
Nov 02, 2017 6.350 7.400 6.250 7.200 840,646 +1.35(+23.08%)
Nov 01, 2017 5.950 5.950 5.700 5.850 156,615 -0.10(-1.68%)
Oct 31, 2017 5.750 5.950 5.750 5.950 77,123 +0.15(+2.59%)
Oct 30, 2017 5.800 5.850 5.656 5.800 208,443 -0.05(-0.85%)
Oct 27, 2017 5.850 5.950 5.800 5.850 55,485 -0.05(-0.85%)
Oct 26, 2017 5.900 5.950 5.850 5.900 137,890 +0.00(+0.00%)
Oct 25, 2017 5.900 6.000 5.900 5.900 61,466 -0.05(-0.84%)
Oct 24, 2017 5.950 6.000 5.750 5.950 150,377 +0.05(+0.85%)
Oct 23, 2017 5.900 6.000 5.850 5.900 56,706 -0.05(-0.84%)
Oct 20, 2017 5.950 6.100 5.900 5.950 122,858 +0.00(+0.00%)
Oct 19, 2017 6.150 6.150 5.800 5.950 188,089 -0.30(-4.80%)
Oct 18, 2017 6.300 6.300 6.000 6.250 129,475 -0.05(-0.79%)
Oct 17, 2017 6.350 6.350 6.100 6.300 172,035 -0.05(-0.79%)
Oct 16, 2017 6.400 6.450 6.150 6.350 195,001 -0.05(-0.78%)
Oct 13, 2017 5.950 6.450 5.850 6.400 590,866 +0.45(+7.56%)
Oct 12, 2017 5.700 6.000 5.600 5.950 200,175 +0.25(+4.39%)
Oct 11, 2017 5.550 5.700 5.540 5.700 118,169 +0.15(+2.70%)
Oct 10, 2017 5.250 5.650 5.250 5.550 179,650 +0.30(+5.71%)
Oct 09, 2017 5.250 5.350 5.250 5.250 183,228 -0.05(-0.94%)
Oct 06, 2017 5.200 5.400 5.200 5.300 87,542 +0.10(+1.92%)
Oct 05, 2017 5.250 5.400 5.200 5.200 195,937 -0.05(-0.95%)
Oct 04, 2017 5.450 5.450 5.250 5.250 151,353 -0.15(-2.78%)
Oct 03, 2017 5.150 5.450 5.150 5.400 168,595 +0.30(+5.88%)
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.