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 (%)
Feb 28, 2018 8.250 8.250 8.050 8.100 283,572 -0.15(-1.82%)
Feb 27, 2018 8.200 8.400 8.150 8.250 190,789 +0.05(+0.61%)
Feb 26, 2018 8.200 8.400 8.200 8.200 230,046 +0.00(+0.00%)
Feb 23, 2018 8.300 8.400 8.150 8.200 110,496 -0.10(-1.20%)
Feb 22, 2018 8.400 8.500 8.250 8.300 213,433 +0.00(+0.00%)
Feb 21, 2018 8.250 8.500 8.150 8.300 254,927 +0.10(+1.22%)
Feb 20, 2018 8.200 8.450 8.050 8.200 293,724 +0.00(+0.00%)
Feb 16, 2018 8.200 8.200 8.200 0 +0.15(+1.86%)
Feb 15, 2018 8.100 8.200 7.950 8.050 527,614 +0.05(+0.63%)
Feb 14, 2018 7.850 8.100 7.800 8.000 366,168 +0.15(+1.91%)
Feb 13, 2018 7.750 7.950 7.850 7.850 225,402 +0.00(+0.00%)
Feb 12, 2018 7.750 8.000 7.650 7.850 372,756 +0.15(+1.95%)
Feb 09, 2018 7.600 7.850 7.542 7.700 339,502 +0.10(+1.32%)
Feb 08, 2018 7.650 7.750 7.400 7.600 511,217 -0.05(-0.65%)
Feb 07, 2018 8.000 8.050 7.600 7.650 498,348 -0.35(-4.37%)
Feb 06, 2018 7.550 8.150 7.550 8.000 699,699 +0.20(+2.56%)
Feb 05, 2018 7.850 8.100 7.700 7.800 641,283 -0.20(-2.50%)
Feb 02, 2018 8.100 8.350 7.950 8.000 1,434,187 -0.15(-1.84%)
Feb 01, 2018 9.950 9.950 7.700 8.150 2,232,560 -3.35(-29.13%)
Jan 31, 2018 11.75 11.80 11.30 11.50 480,732 -0.15(-1.29%)
Jan 30, 2018 11.40 11.70 10.45 11.65 530,554 +0.25(+2.19%)
Jan 29, 2018 11.50 11.50 11.20 11.40 281,353 -0.05(-0.44%)
Jan 26, 2018 11.50 11.55 11.18 11.45 456,919 -0.10(-0.87%)
Jan 25, 2018 12.05 12.05 11.32 11.55 407,089 -0.50(-4.15%)
Jan 24, 2018 12.00 12.15 11.95 12.05 356,218 +0.00(+0.00%)
Jan 23, 2018 12.10 12.15 11.85 12.05 298,326 +0.00(+0.00%)
Jan 22, 2018 12.00 12.15 11.80 12.05 337,236 +0.05(+0.42%)
Jan 19, 2018 11.55 12.00 11.45 12.00 429,546 +0.45(+3.90%)
Jan 18, 2018 11.65 11.65 11.30 11.55 213,096 -0.05(-0.43%)
Jan 17, 2018 11.50 11.72 11.33 11.60 336,314 +0.15(+1.31%)
Jan 16, 2018 11.55 11.75 11.25 11.45 523,170 +0.00(+0.00%)
Jan 12, 2018 11.45 11.45 11.45 0 -0.15(-1.29%)
Jan 11, 2018 11.25 11.65 11.10 11.60 480,545 +0.35(+3.11%)
Jan 10, 2018 11.15 11.30 11.05 11.25 442,529 +0.15(+1.35%)
Jan 09, 2018 11.15 11.30 11.00 11.10 410,076 +0.00(+0.00%)
Jan 08, 2018 11.15 11.25 10.85 11.10 517,173 -0.10(-0.89%)
Jan 05, 2018 11.30 11.45 11.10 11.20 350,748 -0.05(-0.44%)
Jan 04, 2018 11.45 11.55 11.10 11.25 544,142 -0.10(-0.88%)
Jan 03, 2018 11.35 11.55 11.15 11.35 711,796 +0.00(+0.00%)
Jan 02, 2018 11.05 11.50 11.05 11.35 569,638 +0.30(+2.71%)
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%)
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.