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 (%)
Jan 29, 2016 5.420 5.650 5.400 5.640 721,633 +0.30(+5.62%)
Jan 28, 2016 5.670 5.770 5.290 5.340 288,590 -0.30(-5.32%)
Jan 27, 2016 5.750 5.860 5.590 5.640 200,987 -0.11(-1.91%)
Jan 26, 2016 5.730 5.780 5.500 5.750 316,664 +0.11(+1.95%)
Jan 25, 2016 6.490 6.490 5.530 5.640 388,194 -0.91(-13.89%)
Jan 22, 2016 6.370 6.590 6.300 6.550 303,867 +0.24(+3.80%)
Jan 21, 2016 6.030 6.370 5.850 6.310 341,944 +0.24(+3.95%)
Jan 20, 2016 6.070 6.110 5.640 6.070 361,802 -0.07(-1.14%)
Jan 19, 2016 7.100 7.200 6.130 6.140 440,847 -1.00(-14.01%)
Jan 15, 2016 7.080 7.140 7.140 7.140 120,600 -0.16(-2.19%)
Jan 14, 2016 7.070 7.320 6.890 7.300 262,898 +0.24(+3.40%)
Jan 13, 2016 6.970 7.300 6.910 7.060 389,192 +0.17(+2.47%)
Jan 12, 2016 7.290 7.340 6.740 6.890 282,892 -0.35(-4.83%)
Jan 11, 2016 7.640 7.640 7.210 7.240 404,531 -0.40(-5.24%)
Jan 08, 2016 7.660 7.750 7.510 7.640 285,254 +0.03(+0.39%)
Jan 07, 2016 7.740 7.750 7.520 7.610 310,005 -0.26(-3.30%)
Jan 06, 2016 7.950 8.070 7.830 7.870 605,447 -0.22(-2.72%)
Jan 05, 2016 8.320 8.400 7.960 8.090 204,627 -0.24(-2.88%)
Jan 04, 2016 7.460 8.380 7.440 8.330 364,827 +0.76(+10.04%)
Dec 31, 2015 7.770 7.570 7.570 7.570 308,500 -0.21(-2.70%)
Dec 30, 2015 7.900 8.010 7.755 7.780 220,910 -0.12(-1.52%)
Dec 29, 2015 7.810 7.970 7.650 7.900 239,671 +0.11(+1.41%)
Dec 28, 2015 8.350 8.350 7.780 7.790 231,571 -0.56(-6.71%)
Dec 24, 2015 7.750 8.350 8.350 8.350 328,000 +0.64(+8.30%)
Dec 23, 2015 7.760 7.850 7.600 7.710 368,365 +0.04(+0.52%)
Dec 22, 2015 7.640 7.850 7.620 7.670 254,586 +0.03(+0.39%)
Dec 21, 2015 7.340 7.650 7.290 7.640 309,312 +0.30(+4.09%)
Dec 18, 2015 6.980 7.380 6.980 7.340 771,237 +0.31(+4.41%)
Dec 17, 2015 7.240 7.450 7.020 7.030 1,298,129 -0.22(-3.03%)
Dec 16, 2015 7.080 7.340 7.060 7.250 465,712 +0.14(+1.97%)
Dec 15, 2015 6.990 7.140 6.730 7.110 665,806 +0.19(+2.75%)
Dec 14, 2015 7.480 7.510 6.860 6.920 458,803 -0.58(-7.73%)
Dec 11, 2015 6.980 7.560 6.650 7.500 8,190,681 +0.40(+5.63%)
Dec 10, 2015 7.440 7.440 7.020 7.100 326,483 -0.32(-4.31%)
Dec 09, 2015 7.400 7.620 7.400 7.420 250,423 +0.01(+0.13%)
Dec 08, 2015 7.360 7.470 7.355 7.410 316,083 -0.06(-0.80%)
Dec 07, 2015 7.530 7.530 7.300 7.470 464,808 -0.10(-1.32%)
Dec 04, 2015 7.360 7.600 7.360 7.570 311,919 +0.17(+2.30%)
Dec 03, 2015 7.470 7.540 7.390 7.400 268,047 -0.03(-0.40%)
Dec 02, 2015 7.400 7.560 7.385 7.430 207,039 +0.00(+0.00%)
Dec 01, 2015 7.750 7.750 7.400 7.430 257,458 -0.27(-3.51%)
Nov 30, 2015 7.710 7.760 7.540 7.700 368,810 +0.02(+0.26%)
Nov 27, 2015 7.520 7.700 7.455 7.680 77,952 +0.14(+1.86%)
Nov 25, 2015 7.640 7.540 7.540 7.540 109,800 -0.07(-0.92%)
Nov 24, 2015 7.710 7.800 7.600 7.610 247,063 -0.11(-1.42%)
Nov 23, 2015 7.770 7.880 7.690 7.720 148,469 -0.03(-0.39%)
Nov 20, 2015 7.750 8.230 7.710 7.750 272,360 -0.07(-0.90%)
Nov 19, 2015 7.970 8.050 7.780 7.820 197,699 -0.07(-0.89%)
Nov 18, 2015 7.570 8.000 7.462 7.890 174,538 +0.38(+5.06%)
Nov 17, 2015 7.640 7.850 7.480 7.510 209,421 -0.09(-1.18%)
Nov 16, 2015 7.520 7.620 7.400 7.600 226,964 +0.06(+0.80%)
Nov 13, 2015 7.410 7.680 7.400 7.540 131,751 +0.13(+1.75%)
Nov 12, 2015 7.720 7.720 7.400 7.410 239,968 -0.40(-5.12%)
Nov 11, 2015 7.780 7.850 7.720 7.810 239,273 +0.00(+0.00%)
Nov 10, 2015 7.760 7.850 7.700 7.810 228,949 +0.04(+0.51%)
Nov 09, 2015 7.730 7.860 7.700 7.770 180,843 +0.06(+0.78%)
Nov 06, 2015 7.720 7.800 7.530 7.710 157,426 -0.01(-0.13%)
Nov 05, 2015 7.510 7.790 7.490 7.720 203,639 +0.22(+2.93%)
Nov 04, 2015 7.520 7.560 7.330 7.500 178,771 +0.04(+0.54%)
Nov 03, 2015 7.650 7.700 7.440 7.460 132,381 -0.16(-2.10%)
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.