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 (%)
Dec 31, 2019 4.100 4.280 4.070 4.200 354,400 +0.10(+2.44%)
Dec 30, 2019 4.140 4.250 4.060 4.100 521,290 +0.02(+0.49%)
Dec 27, 2019 4.240 4.292 4.065 4.080 544,600 -0.19(-4.45%)
Dec 26, 2019 4.220 4.460 4.220 4.270 654,759 +0.08(+1.91%)
Dec 24, 2019 3.870 4.260 3.830 4.190 768,700 +0.25(+6.35%)
Dec 23, 2019 4.040 4.040 3.920 3.940 633,485 -0.07(-1.75%)
Dec 20, 2019 4.000 4.060 3.910 4.010 1,549,500 +0.04(+1.01%)
Dec 19, 2019 3.970 4.100 3.930 3.970 1,172,647 +0.00(+0.00%)
Dec 18, 2019 3.920 4.060 3.870 3.970 912,386 +0.01(+0.25%)
Dec 17, 2019 4.060 4.140 3.910 3.960 681,991 -0.15(-3.65%)
Dec 16, 2019 4.040 4.180 4.020 4.110 712,624 +0.06(+1.48%)
Dec 13, 2019 4.150 4.220 3.980 4.050 624,800 -0.10(-2.41%)
Dec 12, 2019 4.060 4.360 4.000 4.150 854,134 +0.16(+4.01%)
Dec 11, 2019 4.050 4.120 3.960 3.990 750,724 -0.10(-2.44%)
Dec 10, 2019 4.100 4.220 4.080 4.090 471,089 -0.02(-0.49%)
Dec 09, 2019 4.120 4.200 4.050 4.110 380,207 -0.04(-0.96%)
Dec 06, 2019 4.150 4.300 4.130 4.150 486,600 +0.01(+0.24%)
Dec 05, 2019 3.990 4.205 3.990 4.140 500,760 +0.11(+2.73%)
Dec 04, 2019 3.890 4.170 3.836 4.030 426,029 +0.16(+4.13%)
Dec 03, 2019 3.850 4.020 3.780 3.870 708,752 -0.04(-1.02%)
Dec 02, 2019 4.010 4.130 3.900 3.910 492,045 -0.10(-2.49%)
Nov 29, 2019 3.980 4.110 3.880 4.010 183,000 +0.04(+1.01%)
Nov 27, 2019 3.950 4.100 3.800 3.970 670,200 +0.07(+1.79%)
Nov 26, 2019 3.860 4.025 3.860 3.900 1,177,641 +0.04(+1.04%)
Nov 25, 2019 3.690 3.940 3.660 3.860 377,420 +0.17(+4.61%)
Nov 22, 2019 3.620 3.770 3.617 3.690 315,300 +0.08(+2.22%)
Nov 21, 2019 3.390 3.620 3.370 3.610 673,675 +0.20(+5.87%)
Nov 20, 2019 3.610 3.640 3.410 3.410 602,517 -0.22(-6.06%)
Nov 19, 2019 3.660 3.760 3.570 3.630 475,118 -0.08(-2.16%)
Nov 18, 2019 3.990 4.000 3.670 3.710 417,828 -0.36(-8.85%)
Nov 15, 2019 4.200 4.244 3.980 4.070 331,600 -0.04(-0.97%)
Nov 14, 2019 3.920 4.200 3.890 4.110 352,335 +0.16(+4.05%)
Nov 13, 2019 3.930 3.970 3.810 3.950 477,016 +0.02(+0.51%)
Nov 12, 2019 3.970 4.040 3.820 3.930 435,891 +0.01(+0.26%)
Nov 11, 2019 3.880 3.970 3.790 3.920 325,972 +0.04(+1.03%)
Nov 08, 2019 3.900 3.970 3.830 3.880 380,200 -0.04(-1.02%)
Nov 07, 2019 4.030 4.090 3.870 3.920 637,715 -0.10(-2.49%)
Nov 06, 2019 3.930 4.130 3.870 4.020 388,296 +0.10(+2.55%)
Nov 05, 2019 3.630 3.980 3.630 3.920 450,471 +0.24(+6.52%)
Nov 04, 2019 3.750 3.750 3.600 3.680 437,510 +0.02(+0.55%)
Nov 01, 2019 3.740 3.750 3.600 3.660 493,400 +0.04(+1.10%)
Oct 31, 2019 4.500 4.500 3.400 3.620 920,029 -0.94(-20.61%)
Oct 30, 2019 4.650 4.650 4.530 4.560 212,507 -0.08(-1.72%)
Oct 29, 2019 4.720 4.750 4.620 4.640 186,507 -0.13(-2.73%)
Oct 28, 2019 4.660 4.800 4.650 4.770 226,222 +0.11(+2.36%)
Oct 25, 2019 4.570 4.720 4.560 4.660 98,200 +0.07(+1.53%)
Oct 24, 2019 4.730 4.780 4.560 4.590 172,234 -0.13(-2.75%)
Oct 23, 2019 4.610 4.750 4.590 4.720 134,514 +0.09(+1.94%)
Oct 22, 2019 4.560 4.720 4.550 4.630 133,342 +0.05(+1.09%)
Oct 21, 2019 4.580 4.750 4.520 4.580 153,589 +0.08(+1.78%)
Oct 18, 2019 4.480 4.540 4.360 4.500 188,600 -0.04(-0.88%)
Oct 17, 2019 4.460 4.540 4.400 4.540 138,755 +0.09(+2.02%)
Oct 16, 2019 4.430 4.570 4.420 4.450 163,489 +0.01(+0.23%)
Oct 15, 2019 4.550 4.560 4.430 4.440 165,646 -0.02(-0.45%)
Oct 14, 2019 4.580 4.580 4.440 4.460 131,227 -0.06(-1.33%)
Oct 11, 2019 4.400 4.550 4.400 4.520 192,700 +0.15(+3.43%)
Oct 10, 2019 4.160 4.420 4.160 4.370 180,545 +0.21(+5.05%)
Oct 09, 2019 4.560 4.570 4.120 4.160 615,440 -0.41(-8.97%)
Oct 08, 2019 4.530 4.580 4.510 4.570 157,074 -0.06(-1.30%)
Oct 07, 2019 4.630 4.690 4.580 4.630 211,079 +0.04(+0.87%)
Oct 04, 2019 4.570 4.630 4.500 4.590 129,500 +0.01(+0.22%)
Oct 03, 2019 4.520 4.660 4.510 4.580 207,586 +0.01(+0.22%)
Oct 02, 2019 4.450 4.610 4.390 4.570 225,742 +0.09(+2.01%)
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.