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 (%)
Apr 30, 2020 2.450 2.480 2.290 2.410 256,876 +0.04(+1.69%)
Apr 29, 2020 2.340 2.430 2.310 2.370 337,991 +0.16(+7.24%)
Apr 28, 2020 1.980 2.290 1.980 2.210 448,207 +0.28(+14.51%)
Apr 27, 2020 1.660 1.950 1.630 1.930 248,105 +0.32(+19.88%)
Apr 24, 2020 1.600 1.677 1.565 1.610 123,200 -0.01(-0.62%)
Apr 23, 2020 1.600 1.680 1.580 1.620 134,085 +0.04(+2.53%)
Apr 22, 2020 1.510 1.650 1.510 1.580 213,425 +0.07(+4.64%)
Apr 21, 2020 1.520 1.561 1.470 1.510 222,136 -0.06(-3.82%)
Apr 20, 2020 1.600 1.600 1.480 1.570 158,891 -0.05(-3.09%)
Apr 17, 2020 1.510 1.630 1.470 1.620 199,200 +0.24(+17.39%)
Apr 16, 2020 1.530 1.530 1.340 1.380 258,899 -0.16(-10.39%)
Apr 15, 2020 1.600 1.600 1.450 1.540 200,858 -0.11(-6.67%)
Apr 14, 2020 1.660 1.770 1.610 1.650 234,524 +0.00(+0.00%)
Apr 13, 2020 1.780 1.820 1.530 1.650 223,426 -0.02(-1.20%)
Apr 09, 2020 1.430 1.710 1.430 1.670 286,000 +0.28(+20.14%)
Apr 08, 2020 1.390 1.440 1.350 1.390 237,112 +0.03(+2.21%)
Apr 07, 2020 1.520 1.560 1.350 1.360 325,711 -0.05(-3.55%)
Apr 06, 2020 1.300 1.480 1.280 1.410 389,578 +0.19(+15.57%)
Apr 03, 2020 1.280 1.280 1.160 1.220 251,800 -0.05(-3.94%)
Apr 02, 2020 1.190 1.300 1.160 1.270 266,528 +0.10(+8.55%)
Apr 01, 2020 1.260 1.270 1.140 1.170 286,302 -0.09(-7.14%)
Mar 31, 2020 1.360 1.360 1.260 1.260 249,900 -0.04(-3.08%)
Mar 30, 2020 1.440 1.440 1.260 1.300 350,426 -0.12(-8.45%)
Mar 27, 2020 1.630 1.630 1.380 1.420 245,500 -0.11(-7.19%)
Mar 26, 2020 1.610 1.770 1.440 1.530 470,887 +0.05(+3.38%)
Mar 25, 2020 1.510 1.640 1.370 1.480 541,850 +0.04(+2.78%)
Mar 24, 2020 1.370 1.480 1.350 1.440 340,128 +0.13(+9.92%)
Mar 23, 2020 1.340 1.570 1.260 1.310 300,558 -0.04(-2.96%)
Mar 20, 2020 1.640 1.800 1.330 1.350 2,116,500 -0.28(-17.18%)
Mar 19, 2020 1.680 1.740 1.520 1.630 375,007 +0.03(+1.87%)
Mar 18, 2020 1.750 1.770 1.550 1.600 345,740 -0.22(-12.09%)
Mar 17, 2020 1.940 1.970 1.800 1.820 335,039 -0.09(-4.71%)
Mar 16, 2020 1.900 2.157 1.800 1.910 308,472 -0.10(-4.98%)
Mar 13, 2020 1.990 2.030 1.828 2.010 311,900 +0.18(+9.84%)
Mar 12, 2020 1.940 1.980 1.800 1.830 452,449 -0.19(-9.41%)
Mar 11, 2020 2.110 2.110 1.900 2.020 444,882 -0.10(-4.72%)
Mar 10, 2020 2.190 2.280 2.000 2.120 325,256 -0.05(-2.30%)
Mar 09, 2020 2.340 2.400 2.150 2.170 382,958 -0.31(-12.50%)
Mar 06, 2020 2.600 2.630 2.415 2.480 514,200 -0.17(-6.42%)
Mar 05, 2020 2.800 2.810 2.610 2.650 378,922 -0.22(-7.67%)
Mar 04, 2020 2.870 2.970 2.730 2.870 358,995 +0.00(+0.00%)
Mar 03, 2020 2.910 3.060 2.780 2.870 548,177 +0.00(+0.00%)
Mar 02, 2020 2.790 2.940 2.690 2.870 359,902 +0.21(+7.89%)
Feb 28, 2020 2.660 2.750 2.580 2.660 377,800 +0.02(+0.76%)
Feb 27, 2020 2.700 2.760 2.610 2.640 419,025 -0.11(-4.00%)
Feb 26, 2020 2.830 2.860 2.750 2.750 467,629 -0.05(-1.79%)
Feb 25, 2020 2.880 2.910 2.770 2.800 460,450 -0.11(-3.78%)
Feb 24, 2020 2.950 2.990 2.802 2.910 369,397 -0.10(-3.32%)
Feb 21, 2020 3.060 3.080 2.960 3.010 417,500 -0.07(-2.27%)
Feb 20, 2020 3.130 3.160 3.020 3.080 456,847 -0.05(-1.60%)
Feb 19, 2020 3.140 3.190 3.130 3.130 184,193 -0.02(-0.63%)
Feb 18, 2020 3.150 3.240 3.120 3.150 324,084 -0.01(-0.32%)
Feb 14, 2020 3.110 3.170 3.090 3.160 718,800 +0.03(+0.96%)
Feb 13, 2020 3.120 3.165 3.050 3.130 428,359 -0.01(-0.32%)
Feb 12, 2020 3.190 3.250 3.060 3.140 412,626 +0.02(+0.64%)
Feb 11, 2020 3.120 3.190 3.110 3.120 199,762 +0.01(+0.32%)
Feb 10, 2020 3.130 3.230 3.100 3.110 361,914 -0.06(-1.89%)
Feb 07, 2020 3.250 3.250 3.080 3.170 258,100 -0.04(-1.25%)
Feb 06, 2020 3.290 3.410 3.110 3.210 399,288 +0.03(+0.94%)
Feb 05, 2020 3.020 3.230 3.020 3.180 537,124 +0.16(+5.30%)
Feb 04, 2020 3.220 3.260 3.010 3.020 720,682 -0.17(-5.33%)
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.