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 (%)
Jun 29, 2018 10.35 10.45 10.25 10.35 305,673 +0.00(+0.00%)
Jun 28, 2018 9.950 10.40 9.850 10.35 301,070 +0.35(+3.50%)
Jun 27, 2018 10.00 10.30 9.900 10.00 335,376 +0.05(+0.50%)
Jun 26, 2018 9.650 10.05 9.550 9.950 542,655 +0.40(+4.19%)
Jun 25, 2018 9.900 9.900 9.550 9.550 329,777 -0.45(-4.50%)
Jun 22, 2018 9.800 10.10 9.750 10.00 418,872 +0.25(+2.56%)
Jun 21, 2018 9.500 9.800 9.400 9.750 382,105 +0.25(+2.63%)
Jun 20, 2018 9.600 9.650 9.450 9.500 306,810 +0.00(+0.00%)
Jun 19, 2018 9.750 9.800 9.500 9.500 290,425 -0.30(-3.06%)
Jun 18, 2018 10.10 10.25 9.700 9.800 311,525 -0.45(-4.39%)
Jun 15, 2018 10.30 9.750 10.25 447,860 +0.15(+1.49%)
Jun 14, 2018 10.15 10.40 9.950 10.10 341,486 +0.00(+0.00%)
Jun 13, 2018 10.05 10.35 9.950 10.10 394,787 +0.15(+1.51%)
Jun 12, 2018 10.20 10.25 9.900 9.950 636,301 -0.20(-1.97%)
Jun 11, 2018 10.40 10.60 10.15 10.15 277,536 -0.30(-2.87%)
Jun 08, 2018 10.60 10.70 10.40 10.45 159,066 -0.20(-1.88%)
Jun 07, 2018 10.70 10.80 10.60 10.65 125,639 -0.05(-0.47%)
Jun 06, 2018 10.70 276,914 -0.05(-0.47%)
Jun 05, 2018 10.70 10.90 10.70 10.75 258,104 +0.05(+0.47%)
Jun 04, 2018 10.90 10.90 10.70 10.70 218,916 -0.10(-0.93%)
Jun 01, 2018 10.75 10.90 10.65 10.80 390,633 +0.05(+0.47%)
May 31, 2018 10.70 10.90 10.68 10.75 341,545 +0.05(+0.47%)
May 30, 2018 10.60 10.90 10.60 10.70 393,434 +0.10(+0.94%)
May 29, 2018 10.60 10.70 10.40 10.60 390,757 +0.15(+1.44%)
May 25, 2018 10.45 10.45 10.45 0 +0.00(+0.00%)
May 24, 2018 10.70 10.75 10.35 10.45 354,137 -0.25(-2.34%)
May 23, 2018 10.30 10.85 10.10 10.70 452,954 +0.25(+2.39%)
May 22, 2018 10.55 10.65 10.40 10.45 154,063 -0.05(-0.48%)
May 21, 2018 10.35 10.60 10.25 10.50 219,056 +0.25(+2.44%)
May 18, 2018 10.40 10.50 10.00 10.25 314,853 -0.15(-1.44%)
May 17, 2018 10.30 10.50 10.25 10.40 279,118 +0.10(+0.97%)
May 16, 2018 10.25 10.43 10.20 10.30 339,417 +0.10(+0.98%)
May 15, 2018 10.00 10.25 9.900 10.20 282,603 +0.10(+0.99%)
May 14, 2018 10.00 10.10 9.900 10.10 250,796 +0.20(+2.02%)
May 11, 2018 10.00 10.05 9.850 9.900 228,785 -0.15(-1.49%)
May 10, 2018 10.00 10.10 9.900 10.05 213,035 +0.10(+1.01%)
May 09, 2018 9.900 10.00 9.750 9.950 297,800 +0.05(+0.51%)
May 08, 2018 9.800 10.05 9.750 9.900 382,106 +0.00(+0.00%)
May 07, 2018 9.800 10.10 9.800 9.900 303,710 +0.00(+0.00%)
May 04, 2018 9.500 10.00 9.400 9.900 196,878 +0.25(+2.59%)
May 03, 2018 9.600 10.10 9.500 9.650 299,383 -0.35(-3.50%)
May 02, 2018 9.950 10.15 9.900 10.00 381,132 +0.05(+0.50%)
May 01, 2018 9.900 10.03 9.550 9.950 189,495 +0.05(+0.51%)
Apr 30, 2018 9.950 10.05 9.775 9.900 200,577 -0.05(-0.50%)
Apr 27, 2018 9.800 10.00 9.675 9.950 200,737 +0.15(+1.53%)
Apr 26, 2018 9.900 9.900 9.600 9.800 122,603 -0.05(-0.51%)
Apr 25, 2018 9.900 9.900 9.550 9.850 177,528 -0.10(-1.01%)
Apr 24, 2018 10.05 10.10 9.850 9.950 262,778 +0.00(+0.00%)
Apr 23, 2018 9.900 10.05 9.700 9.950 202,057 +0.00(+0.00%)
Apr 20, 2018 9.950 10.00 9.600 9.950 281,625 +0.00(+0.00%)
Apr 19, 2018 10.15 10.25 9.900 9.950 256,736 -0.20(-1.97%)
Apr 18, 2018 10.20 10.38 10.15 10.15 270,136 -0.05(-0.49%)
Apr 17, 2018 10.25 10.35 10.15 10.20 234,160 +0.00(+0.00%)
Apr 16, 2018 10.10 10.35 10.05 10.20 178,546 +0.20(+2.00%)
Apr 13, 2018 10.05 10.15 9.850 10.00 221,798 -0.10(-0.99%)
Apr 12, 2018 10.40 10.45 9.950 10.10 216,621 -0.35(-3.35%)
Apr 11, 2018 9.800 10.50 9.800 10.45 393,454 +0.60(+6.09%)
Apr 10, 2018 9.950 10.05 9.650 9.850 454,437 +0.05(+0.51%)
Apr 09, 2018 9.450 10.05 9.350 9.800 366,282 +0.40(+4.26%)
Apr 06, 2018 9.150 9.400 9.150 9.400 217,393 +0.20(+2.17%)
Apr 05, 2018 9.000 9.200 9.000 9.200 266,469 +0.25(+2.79%)
Apr 04, 2018 8.650 9.000 8.450 8.950 313,807 +0.15(+1.70%)
Apr 03, 2018 8.500 8.850 8.300 8.800 293,690 +0.40(+4.76%)
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.