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 (%)
Sep 30, 2016 4.680 4.750 4.650 4.730 237,295 +0.05(+1.07%)
Sep 29, 2016 4.700 4.890 4.680 4.680 121,697 +0.01(+0.21%)
Sep 28, 2016 4.640 4.700 4.570 4.670 103,588 +0.04(+0.86%)
Sep 27, 2016 4.680 4.690 4.610 4.630 65,728 -0.09(-1.91%)
Sep 26, 2016 4.890 4.910 4.710 4.720 77,524 -0.20(-4.07%)
Sep 23, 2016 4.840 5.010 4.810 4.920 168,378 +0.04(+0.82%)
Sep 22, 2016 4.820 4.910 4.780 4.880 148,254 +0.11(+2.31%)
Sep 21, 2016 4.770 4.910 4.720 4.770 96,410 +0.01(+0.21%)
Sep 20, 2016 4.900 4.920 4.750 4.760 89,815 -0.12(-2.46%)
Sep 19, 2016 4.810 4.940 4.810 4.880 362,105 +0.06(+1.24%)
Sep 16, 2016 4.830 4.960 4.800 4.820 249,443 -0.06(-1.23%)
Sep 15, 2016 4.860 4.920 4.820 4.880 122,406 +0.01(+0.21%)
Sep 14, 2016 4.890 4.930 4.800 4.870 110,162 -0.01(-0.20%)
Sep 13, 2016 5.040 5.130 4.840 4.880 139,004 -0.21(-4.13%)
Sep 12, 2016 5.110 5.180 4.950 5.090 257,633 -0.06(-1.17%)
Sep 09, 2016 5.600 5.600 5.120 5.150 167,339 -0.48(-8.53%)
Sep 08, 2016 5.600 5.640 5.400 5.630 159,844 +0.01(+0.18%)
Sep 07, 2016 5.930 5.960 5.570 5.620 192,567 -0.22(-3.77%)
Sep 06, 2016 5.840 5.897 5.770 5.840 120,365 +0.02(+0.34%)
Sep 02, 2016 5.820 5.820 5.820 5.820 129,400 +0.05(+0.87%)
Sep 01, 2016 5.840 5.880 5.710 5.770 248,695 -0.03(-0.52%)
Aug 31, 2016 5.900 5.960 5.710 5.800 148,059 -0.12(-2.03%)
Aug 30, 2016 5.890 6.000 5.850 5.920 89,965 -0.01(-0.17%)
Aug 29, 2016 5.840 6.010 5.840 5.930 117,003 +0.11(+1.89%)
Aug 26, 2016 5.930 6.070 5.750 5.820 446,790 -0.12(-2.02%)
Aug 25, 2016 5.690 6.020 5.690 5.940 136,347 +0.20(+3.48%)
Aug 24, 2016 5.850 5.940 5.680 5.740 69,139 -0.13(-2.21%)
Aug 23, 2016 5.770 5.940 5.770 5.870 92,880 +0.10(+1.73%)
Aug 22, 2016 5.880 5.880 5.666 5.770 97,998 -0.12(-2.04%)
Aug 19, 2016 5.940 6.000 5.840 5.890 66,379 -0.12(-2.00%)
Aug 18, 2016 5.960 6.070 5.960 6.010 108,986 +0.01(+0.17%)
Aug 17, 2016 5.910 6.016 5.870 6.000 123,954 +0.06(+1.01%)
Aug 16, 2016 5.890 6.040 5.890 5.940 250,488 +0.04(+0.68%)
Aug 15, 2016 5.870 5.960 5.870 5.900 93,708 +0.05(+0.85%)
Aug 12, 2016 5.890 5.970 5.780 5.850 95,150 -0.04(-0.68%)
Aug 11, 2016 5.910 5.980 5.810 5.890 82,520 -0.01(-0.17%)
Aug 10, 2016 5.890 6.080 5.870 5.900 117,212 -0.02(-0.34%)
Aug 09, 2016 5.900 6.010 5.900 5.920 173,128 +0.03(+0.51%)
Aug 08, 2016 5.870 5.960 5.830 5.890 105,189 +0.10(+1.73%)
Aug 05, 2016 5.690 6.090 5.680 5.790 145,697 +0.16(+2.84%)
Aug 04, 2016 5.870 6.100 5.610 5.630 280,471 +0.03(+0.54%)
Aug 03, 2016 5.450 5.870 5.420 5.600 119,253 +0.13(+2.38%)
Aug 02, 2016 5.520 5.640 5.430 5.470 77,316 -0.07(-1.26%)
Aug 01, 2016 5.500 5.640 5.440 5.540 94,490 +0.02(+0.36%)
Jul 29, 2016 5.500 5.580 5.460 5.520 148,535 -0.03(-0.54%)
Jul 28, 2016 5.520 5.620 5.510 5.550 91,884 -0.06(-1.07%)
Jul 27, 2016 5.500 5.690 5.500 5.610 131,074 +0.06(+1.08%)
Jul 26, 2016 5.460 5.660 5.460 5.550 131,969 +0.07(+1.28%)
Jul 25, 2016 5.350 5.505 5.350 5.480 107,943 +0.06(+1.11%)
Jul 22, 2016 5.340 5.489 5.340 5.420 120,936 +0.07(+1.31%)
Jul 21, 2016 5.460 5.560 5.320 5.350 118,768 -0.09(-1.65%)
Jul 20, 2016 5.410 5.540 5.260 5.440 146,681 +0.01(+0.18%)
Jul 19, 2016 5.510 5.600 5.390 5.430 124,895 -0.11(-1.99%)
Jul 18, 2016 5.570 5.630 5.420 5.540 259,521 -0.05(-0.89%)
Jul 15, 2016 5.570 5.710 5.530 5.590 272,900 +0.04(+0.72%)
Jul 14, 2016 5.660 5.760 5.540 5.550 218,664 -0.09(-1.60%)
Jul 13, 2016 5.600 5.680 5.520 5.640 222,760 +0.07(+1.26%)
Jul 12, 2016 5.420 5.670 5.420 5.570 265,954 +0.22(+4.11%)
Jul 11, 2016 5.340 5.390 5.270 5.350 167,736 +0.08(+1.52%)
Jul 08, 2016 5.300 5.220 5.250 5.270 161,364 +0.05(+0.96%)
Jul 07, 2016 5.270 5.420 5.200 5.220 138,255 -0.08(-1.51%)
Jul 06, 2016 5.200 5.330 5.110 5.300 122,341 +0.11(+2.12%)
Jul 05, 2016 5.550 5.550 5.160 5.190 174,176 -0.29(-5.29%)
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.