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, 2019 4.750 4.800 4.611 4.700 207,803 -0.05(-1.05%)
Sep 27, 2019 4.720 4.860 4.710 4.750 140,200 +0.04(+0.85%)
Sep 26, 2019 4.900 4.900 4.640 4.710 137,351 -0.16(-3.29%)
Sep 25, 2019 4.880 4.979 4.824 4.870 164,203 -0.01(-0.20%)
Sep 24, 2019 5.060 5.070 4.870 4.880 179,370 -0.18(-3.56%)
Sep 23, 2019 4.870 5.060 4.860 5.060 232,827 +0.09(+1.81%)
Sep 20, 2019 4.670 5.040 4.640 4.970 854,300 +0.30(+6.42%)
Sep 19, 2019 4.890 4.960 4.650 4.670 305,477 -0.22(-4.50%)
Sep 18, 2019 5.260 5.300 4.880 4.890 275,356 -0.41(-7.74%)
Sep 17, 2019 5.310 5.330 5.180 5.300 155,852 -0.06(-1.12%)
Sep 16, 2019 5.140 5.380 5.140 5.360 325,207 +0.22(+4.28%)
Sep 13, 2019 5.120 5.230 5.110 5.140 323,000 +0.04(+0.78%)
Sep 12, 2019 5.100 5.140 4.940 5.100 176,482 -0.02(-0.39%)
Sep 11, 2019 4.770 5.160 4.770 5.120 347,535 +0.35(+7.34%)
Sep 10, 2019 4.710 4.880 4.690 4.770 501,183 +0.03(+0.63%)
Sep 09, 2019 4.580 4.810 4.550 4.740 213,943 +0.19(+4.18%)
Sep 06, 2019 4.560 4.640 4.460 4.550 160,800 +0.01(+0.22%)
Sep 05, 2019 4.460 4.640 4.460 4.540 306,617 +0.15(+3.42%)
Sep 04, 2019 4.330 4.420 4.310 4.390 238,067 +0.13(+3.05%)
Sep 03, 2019 4.230 4.300 4.170 4.260 285,499 -0.02(-0.47%)
Aug 30, 2019 4.460 4.470 4.220 4.280 206,800 -0.19(-4.25%)
Aug 29, 2019 4.280 4.530 4.280 4.470 301,838 +0.20(+4.68%)
Aug 28, 2019 4.190 4.400 4.170 4.270 213,630 +0.01(+0.23%)
Aug 27, 2019 4.300 4.320 4.180 4.260 216,217 -0.02(-0.47%)
Aug 26, 2019 4.340 4.390 4.270 4.280 366,311 -0.02(-0.47%)
Aug 23, 2019 4.400 4.490 4.250 4.300 396,700 -0.18(-4.02%)
Aug 22, 2019 4.550 4.560 4.430 4.480 248,512 -0.06(-1.32%)
Aug 21, 2019 4.570 4.620 4.520 4.540 373,478 +0.03(+0.67%)
Aug 20, 2019 4.590 4.590 4.420 4.510 301,467 -0.09(-1.96%)
Aug 19, 2019 4.650 4.780 4.560 4.600 294,235 -0.11(-2.34%)
Aug 16, 2019 4.710 4.800 4.650 4.710 279,200 -0.02(-0.42%)
Aug 15, 2019 4.600 4.800 4.560 4.730 392,181 +0.08(+1.72%)
Aug 14, 2019 4.650 4.730 4.570 4.650 405,139 -0.11(-2.31%)
Aug 13, 2019 4.730 4.910 4.700 4.760 238,906 +0.07(+1.49%)
Aug 12, 2019 4.940 4.940 4.600 4.690 278,980 -0.31(-6.20%)
Aug 09, 2019 5.120 5.170 4.950 5.000 211,000 -0.14(-2.72%)
Aug 08, 2019 4.980 5.160 4.950 5.140 271,283 +0.16(+3.21%)
Aug 07, 2019 5.030 5.070 4.910 4.980 346,140 -0.12(-2.35%)
Aug 06, 2019 5.160 5.180 4.920 5.100 330,976 +0.04(+0.79%)
Aug 05, 2019 5.230 5.240 5.040 5.060 376,167 -0.26(-4.89%)
Aug 02, 2019 5.700 5.750 5.200 5.320 548,000 -0.43(-7.48%)
Aug 01, 2019 6.240 6.420 5.583 5.750 545,077 -0.35(-5.74%)
Jul 31, 2019 6.410 6.410 6.080 6.100 472,653 -0.30(-4.69%)
Jul 30, 2019 6.080 6.460 6.060 6.400 326,045 +0.30(+4.92%)
Jul 29, 2019 6.280 6.280 6.080 6.100 227,950 -0.18(-2.87%)
Jul 26, 2019 6.520 6.550 6.190 6.280 286,200 -0.23(-3.53%)
Jul 25, 2019 6.830 6.910 6.500 6.510 345,812 -0.32(-4.69%)
Jul 24, 2019 6.730 6.875 6.650 6.830 276,289 +0.12(+1.79%)
Jul 23, 2019 6.570 6.800 6.570 6.710 325,449 +0.17(+2.60%)
Jul 22, 2019 6.850 6.910 6.540 6.540 682,869 -0.33(-4.80%)
Jul 19, 2019 6.710 6.925 6.700 6.870 219,400 +0.17(+2.54%)
Jul 18, 2019 6.730 6.770 6.640 6.700 226,577 -0.04(-0.59%)
Jul 17, 2019 6.930 6.960 6.740 6.740 246,593 -0.24(-3.44%)
Jul 16, 2019 6.990 7.150 6.950 6.980 243,166 +0.00(+0.00%)
Jul 15, 2019 6.980 7.030 6.850 6.980 229,409 +0.00(+0.00%)
Jul 12, 2019 6.740 7.045 6.735 6.980 280,600 +0.25(+3.71%)
Jul 11, 2019 6.730 6.780 6.670 6.730 289,272 +0.01(+0.15%)
Jul 10, 2019 6.830 6.880 6.630 6.720 413,454 -0.10(-1.47%)
Jul 09, 2019 6.970 7.010 6.760 6.820 265,276 -0.20(-2.85%)
Jul 08, 2019 6.970 7.050 6.940 7.020 241,719 +0.01(+0.14%)
Jul 05, 2019 6.970 7.030 6.870 7.010 255,100 +0.01(+0.14%)
Jul 03, 2019 7.020 7.140 6.950 7.000 162,800 -0.02(-0.28%)
Jul 02, 2019 7.180 7.180 6.890 7.020 440,599 -0.09(-1.27%)
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.