Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resolute Forest Products Inc (NY: RFP )

21.92 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 (%)
Feb 28, 2023 21.92 0 -0.08(-0.36%)
Feb 27, 2023 22.30 22.47 21.98 22.00 2,462,367 -0.13(-0.59%)
Feb 24, 2023 22.52 22.62 22.05 22.13 1,988,480 +0.39(+1.79%)
Feb 23, 2023 21.79 21.79 21.69 21.74 213,613 +0.00(+0.00%)
Feb 22, 2023 21.65 21.79 21.64 21.74 192,136 +0.09(+0.42%)
Feb 21, 2023 21.62 21.67 21.62 21.65 209,036 +0.00(+0.00%)
Feb 17, 2023 21.85 21.85 21.63 21.65 274,205 -0.10(-0.46%)
Feb 16, 2023 21.68 21.80 21.67 21.75 325,640 -0.05(-0.23%)
Feb 15, 2023 21.71 21.91 21.65 21.80 282,226 +0.02(+0.09%)
Feb 14, 2023 21.81 21.83 21.69 21.78 371,312 +0.07(+0.32%)
Feb 13, 2023 21.89 21.89 21.67 21.71 253,194 +0.02(+0.09%)
Feb 10, 2023 21.66 21.79 21.62 21.69 238,696 +0.04(+0.18%)
Feb 09, 2023 21.70 21.76 21.50 21.65 267,314 +0.05(+0.23%)
Feb 08, 2023 21.52 21.63 21.52 21.60 376,363 +0.00(+0.00%)
Feb 07, 2023 21.75 21.75 21.58 21.60 411,568 -0.15(-0.69%)
Feb 06, 2023 21.77 21.77 21.59 21.75 131,342 -0.03(-0.14%)
Feb 03, 2023 21.79 21.98 21.57 21.78 181,441 +0.01(+0.05%)
Feb 02, 2023 21.76 21.90 21.70 21.77 239,554 -0.07(-0.32%)
Feb 01, 2023 21.63 21.89 21.48 21.84 239,009 +0.13(+0.60%)
Jan 31, 2023 21.61 21.81 21.50 21.71 595,571 +0.19(+0.88%)
Jan 30, 2023 21.30 21.63 21.30 21.52 2,087,054 +0.17(+0.80%)
Jan 27, 2023 21.64 21.64 21.27 21.35 387,256 -0.18(-0.84%)
Jan 26, 2023 21.45 21.69 21.44 21.53 527,263 +0.11(+0.51%)
Jan 25, 2023 21.40 21.52 21.26 21.42 224,686 +0.00(+0.00%)
Jan 24, 2023 21.38 21.52 21.35 21.42 412,524 -0.02(-0.09%)
Jan 23, 2023 21.31 21.47 21.29 21.44 258,146 +0.08(+0.37%)
Jan 20, 2023 21.34 21.38 21.17 21.36 342,705 +0.09(+0.42%)
Jan 19, 2023 21.32 21.32 21.13 21.27 247,916 +0.01(+0.05%)
Jan 18, 2023 21.47 21.50 21.24 21.26 384,474 -0.25(-1.16%)
Jan 17, 2023 21.30 21.53 21.16 21.51 708,455 +0.26(+1.22%)
Jan 13, 2023 21.42 21.53 21.24 21.25 968,980 -0.22(-1.02%)
Jan 12, 2023 21.42 21.50 21.42 21.47 192,836 +0.02(+0.09%)
Jan 11, 2023 21.47 21.64 21.44 21.45 407,978 -0.01(-0.05%)
Jan 10, 2023 21.40 21.51 21.40 21.46 519,926 +0.01(+0.05%)
Jan 09, 2023 21.44 21.53 21.41 21.45 657,191 -0.05(-0.23%)
Jan 06, 2023 21.46 21.64 21.29 21.50 590,693 +0.23(+1.08%)
Jan 05, 2023 21.44 21.68 21.10 21.27 1,058,879 -0.23(-1.07%)
Jan 04, 2023 21.56 21.60 21.33 21.50 480,655 +0.08(+0.37%)
Jan 03, 2023 21.49 21.67 21.40 21.42 630,692 -0.17(-0.79%)
Dec 30, 2022 21.61 21.71 21.55 21.59 312,180 -0.01(-0.05%)
Dec 29, 2022 21.95 21.95 21.46 21.60 807,301 -0.30(-1.37%)
Dec 28, 2022 20.85 21.96 20.85 21.90 1,464,243 +1.06(+5.09%)
Dec 27, 2022 20.88 20.98 20.81 20.84 340,119 -0.06(-0.29%)
Dec 23, 2022 20.83 20.91 20.82 20.90 108,579 +0.06(+0.29%)
Dec 22, 2022 21.00 21.00 20.75 20.84 413,952 -0.13(-0.62%)
Dec 21, 2022 21.09 21.12 20.97 20.97 270,413 -0.08(-0.38%)
Dec 20, 2022 21.05 21.09 21.02 21.05 272,738 -0.01(-0.05%)
Dec 19, 2022 21.06 21.13 21.03 21.06 267,285 -0.02(-0.09%)
Dec 16, 2022 20.97 21.13 20.97 21.08 551,530 +0.03(+0.14%)
Dec 15, 2022 21.04 21.06 20.98 21.05 666,189 +0.00(+0.00%)
Dec 14, 2022 21.06 21.14 21.05 21.05 627,196 +0.03(+0.14%)
Dec 13, 2022 21.01 21.07 21.00 21.02 800,497 +0.02(+0.10%)
Dec 12, 2022 21.06 21.06 20.97 21.00 270,935 -0.01(-0.05%)
Dec 09, 2022 21.15 21.18 21.00 21.01 309,873 -0.14(-0.66%)
Dec 08, 2022 21.10 21.25 21.04 21.15 388,881 +0.05(+0.24%)
Dec 07, 2022 20.93 21.15 20.92 21.10 1,619,452 +0.12(+0.57%)
Dec 06, 2022 20.91 21.01 20.88 20.98 405,794 +0.02(+0.10%)
Dec 05, 2022 21.03 21.09 20.95 20.96 245,706 -0.10(-0.47%)
Dec 02, 2022 21.12 21.18 21.00 21.06 260,986 -0.03(-0.14%)
Dec 01, 2022 21.12 21.18 21.08 21.09 788,592 -0.01(-0.05%)
Nov 30, 2022 21.22 21.25 21.08 21.10 580,377 -0.06(-0.28%)
Nov 29, 2022 21.10 21.25 21.10 21.16 567,816 +0.00(+0.00%)
Nov 28, 2022 21.09 21.19 21.09 21.16 322,525 -0.02(-0.09%)
Nov 25, 2022 21.15 21.19 21.08 21.18 200,796 +0.02(+0.09%)
Nov 23, 2022 21.15 21.18 21.08 21.16 386,604 +0.00(+0.00%)
Nov 22, 2022 21.15 21.17 21.07 21.16 324,151 +0.06(+0.28%)
Nov 21, 2022 21.12 21.14 21.04 21.10 344,413 -0.09(-0.42%)
Nov 18, 2022 21.22 21.22 21.05 21.19 603,307 +0.09(+0.43%)
Nov 17, 2022 21.01 21.11 20.99 21.10 385,092 +0.04(+0.19%)
Nov 16, 2022 21.12 21.12 21.02 21.06 285,228 -0.03(-0.14%)
Nov 15, 2022 21.15 21.15 21.06 21.09 434,893 +0.00(+0.00%)
Nov 14, 2022 20.98 21.20 20.98 21.09 423,242 -0.02(-0.09%)
Nov 11, 2022 21.09 21.15 21.03 21.11 421,604 +0.09(+0.43%)
Nov 10, 2022 21.07 21.11 21.00 21.02 579,805 +0.05(+0.24%)
Nov 09, 2022 20.99 21.01 20.89 20.97 419,785 -0.03(-0.14%)
Nov 08, 2022 21.05 21.07 20.97 21.00 538,180 +0.00(+0.00%)
Nov 07, 2022 20.97 21.07 20.92 21.00 608,940 +0.06(+0.29%)
Nov 04, 2022 20.70 21.01 20.70 20.94 349,375 +0.07(+0.34%)
Nov 03, 2022 20.72 20.93 20.72 20.87 257,607 +0.02(+0.10%)
Nov 02, 2022 20.82 20.92 20.82 20.85 397,646 -0.03(-0.14%)
Nov 01, 2022 20.88 20.88 20.81 20.88 618,224 +0.07(+0.34%)
Oct 31, 2022 20.90 20.90 20.70 20.81 387,254 -0.08(-0.38%)
Oct 28, 2022 20.76 20.93 20.76 20.89 310,513 +0.07(+0.34%)
Oct 27, 2022 20.60 20.90 20.60 20.82 693,649 +0.30(+1.46%)
Oct 26, 2022 20.61 20.74 20.52 20.52 463,671 +0.02(+0.10%)
Oct 25, 2022 20.56 20.61 20.50 20.50 486,514 -0.06(-0.29%)
Oct 24, 2022 20.58 20.64 20.51 20.56 288,094 -0.01(-0.05%)
Oct 21, 2022 20.55 20.90 20.55 20.57 405,382 -0.02(-0.10%)
Oct 20, 2022 20.57 20.69 20.52 20.59 532,676 +0.04(+0.19%)
Oct 19, 2022 20.76 20.83 20.55 20.55 456,873 -0.28(-1.34%)
Oct 18, 2022 20.70 20.86 20.65 20.83 549,489 -0.03(-0.14%)
Oct 17, 2022 20.86 21.07 20.81 20.86 620,195 +0.15(+0.72%)
Oct 14, 2022 20.87 20.90 20.65 20.71 338,189 -0.08(-0.38%)
Oct 13, 2022 20.48 20.81 20.48 20.79 618,095 +0.07(+0.34%)
Oct 12, 2022 20.63 20.90 20.57 20.72 631,726 +0.11(+0.53%)
Oct 11, 2022 20.52 20.62 20.48 20.61 683,078 +0.00(+0.00%)
Oct 10, 2022 20.50 20.64 20.46 20.61 275,019 +0.11(+0.54%)
Oct 07, 2022 20.35 20.50 20.23 20.50 699,568 +0.06(+0.29%)
Oct 06, 2022 20.38 20.50 20.35 20.44 566,203 +0.05(+0.25%)
Oct 05, 2022 20.35 20.40 20.33 20.39 736,366 +0.00(+0.00%)
Oct 04, 2022 20.35 20.41 20.30 20.39 702,152 +0.07(+0.34%)
Oct 03, 2022 20.11 20.35 20.04 20.32 973,794 +0.32(+1.60%)
Sep 30, 2022 20.02 20.07 19.98 20.00 872,395 -0.01(-0.05%)
Sep 29, 2022 20.01 20.10 20.00 20.01 645,815 -0.01(-0.05%)
Sep 28, 2022 20.05 20.14 19.99 20.02 555,862 +0.00(+0.00%)
Sep 27, 2022 20.20 20.20 20.02 20.02 1,231,819 -0.15(-0.74%)
Sep 26, 2022 20.20 20.28 20.11 20.17 587,839 -0.03(-0.15%)
Sep 23, 2022 20.42 20.42 20.08 20.20 976,318 -0.10(-0.49%)
Sep 22, 2022 20.28 20.32 20.25 20.30 375,046 +0.03(+0.15%)
Sep 21, 2022 20.32 20.35 20.26 20.27 440,466 +0.01(+0.05%)
Sep 20, 2022 20.35 20.38 20.25 20.26 786,506 -0.10(-0.49%)
Sep 19, 2022 20.35 20.38 20.31 20.36 531,761 +0.00(+0.00%)
Sep 16, 2022 20.35 20.40 20.34 20.36 779,194 +0.01(+0.05%)
Sep 15, 2022 20.35 20.42 20.31 20.35 605,247 -0.04(-0.20%)
Sep 14, 2022 20.32 20.42 20.31 20.39 341,117 +0.08(+0.39%)
Sep 13, 2022 20.32 20.39 20.30 20.31 479,842 -0.09(-0.44%)
Sep 12, 2022 20.45 20.46 20.35 20.40 354,903 +0.02(+0.10%)
Sep 09, 2022 20.39 20.39 20.32 20.38 383,566 +0.01(+0.05%)
Sep 08, 2022 20.25 20.40 20.23 20.37 450,376 +0.10(+0.49%)
Sep 07, 2022 20.22 20.30 20.22 20.27 429,350 +0.02(+0.10%)
Sep 06, 2022 20.22 20.26 20.20 20.25 341,313 +0.06(+0.30%)
Sep 02, 2022 20.32 20.32 20.18 20.19 330,323 -0.03(-0.15%)
Sep 01, 2022 20.23 20.30 20.20 20.22 442,121 -0.04(-0.20%)
Aug 31, 2022 20.30 20.35 20.15 20.26 369,186 -0.04(-0.20%)
Aug 30, 2022 20.48 20.48 20.30 20.30 507,982 -0.14(-0.68%)
Aug 29, 2022 20.45 20.49 20.43 20.44 288,279 +0.01(+0.05%)
Aug 26, 2022 20.43 20.46 20.40 20.43 290,721 +0.00(+0.00%)
Aug 25, 2022 20.46 20.46 20.42 20.43 259,289 +0.00(+0.00%)
Aug 24, 2022 20.43 20.47 20.42 20.43 200,015 +0.01(+0.05%)
Aug 23, 2022 20.48 20.49 20.42 20.42 317,673 -0.01(-0.05%)
Aug 22, 2022 20.46 20.50 20.42 20.43 338,708 -0.07(-0.34%)
Aug 19, 2022 20.48 20.53 20.45 20.50 700,814 -0.04(-0.19%)
Aug 18, 2022 20.54 20.55 20.48 20.54 366,932 +0.06(+0.29%)
Aug 17, 2022 20.46 20.53 20.43 20.48 373,100 +0.00(+0.00%)
Aug 16, 2022 20.51 20.60 20.48 20.48 465,897 -0.11(-0.53%)
Aug 15, 2022 20.50 20.62 20.47 20.59 482,693 +0.07(+0.34%)
Aug 12, 2022 20.55 20.55 20.49 20.52 334,341 +0.02(+0.10%)
Aug 11, 2022 20.57 20.58 20.49 20.50 936,480 -0.04(-0.19%)
Aug 10, 2022 20.58 20.73 20.45 20.54 1,053,090 -0.05(-0.24%)
Aug 09, 2022 20.39 20.61 20.36 20.59 646,716 +0.20(+0.98%)
Aug 08, 2022 20.22 20.43 20.22 20.39 638,664 +0.23(+1.14%)
Aug 05, 2022 20.25 20.34 20.12 20.16 819,373 -0.05(-0.25%)
Aug 04, 2022 20.43 20.48 20.21 20.21 749,250 -0.25(-1.22%)
Aug 03, 2022 20.43 20.53 20.30 20.46 1,457,330 +0.13(+0.64%)
Aug 02, 2022 20.27 20.57 20.20 20.33 1,077,349 +0.05(+0.25%)
Aug 01, 2022 20.20 20.32 20.16 20.28 551,907 +0.00(+0.00%)
Jul 29, 2022 20.32 20.34 20.13 20.28 776,246 -0.05(-0.25%)
Jul 28, 2022 20.19 20.34 20.19 20.33 1,446,007 +0.14(+0.69%)
Jul 27, 2022 20.15 20.21 20.08 20.19 1,368,013 +0.09(+0.45%)
Jul 26, 2022 20.22 20.24 20.09 20.10 1,374,534 -0.18(-0.89%)
Jul 25, 2022 20.22 20.29 20.17 20.28 853,050 +0.05(+0.25%)
Jul 22, 2022 20.30 20.34 20.19 20.23 846,571 -0.03(-0.15%)
Jul 21, 2022 20.25 20.34 20.20 20.26 1,547,553 -0.02(-0.10%)
Jul 20, 2022 20.23 20.28 20.14 20.28 1,511,669 +0.08(+0.40%)
Jul 19, 2022 20.12 20.25 20.09 20.20 1,361,664 +0.11(+0.55%)
Jul 18, 2022 20.18 20.24 20.02 20.09 1,629,850 -0.05(-0.25%)
Jul 15, 2022 20.21 20.21 20.04 20.14 1,504,293 +0.06(+0.30%)
Jul 14, 2022 20.00 20.11 19.95 20.08 1,327,453 -0.07(-0.35%)
Jul 13, 2022 19.80 20.25 19.80 20.15 2,456,874 +0.33(+1.66%)
Jul 12, 2022 20.12 20.30 19.79 19.82 3,839,490 -0.50(-2.46%)
Jul 11, 2022 19.97 20.34 19.86 20.32 2,431,489 +0.22(+1.09%)
Jul 08, 2022 19.74 20.27 19.74 20.10 2,287,237 +0.20(+1.01%)
Jul 07, 2022 20.35 20.41 19.79 19.90 5,334,603 -0.46(-2.26%)
Jul 06, 2022 20.54 20.71 20.29 20.36 13,351,902 +7.87(+63.01%)
Jul 05, 2022 14.06 14.06 12.07 12.49 1,932,580 -2.07(-14.22%)
Jul 01, 2022 12.73 14.59 12.65 14.56 1,860,910 +1.80(+14.11%)
Jun 30, 2022 12.05 12.87 11.83 12.76 1,536,430 +0.55(+4.50%)
Jun 29, 2022 11.92 12.25 11.77 12.21 1,054,637 +0.20(+1.67%)
Jun 28, 2022 12.45 12.70 11.97 12.01 1,347,435 -0.37(-2.99%)
Jun 27, 2022 12.16 12.81 12.16 12.38 1,667,582 +0.28(+2.31%)
Jun 24, 2022 12.45 12.70 12.07 12.10 6,720,477 -0.22(-1.79%)
Jun 23, 2022 13.07 13.17 12.20 12.32 1,363,070 -0.97(-7.30%)
Jun 22, 2022 13.26 13.56 13.25 13.29 797,233 -0.33(-2.42%)
Jun 21, 2022 14.11 14.37 13.60 13.62 912,193 -0.15(-1.09%)
Jun 17, 2022 13.62 13.96 13.28 13.77 1,093,560 +0.07(+0.51%)
Jun 16, 2022 14.35 14.42 13.55 13.70 1,065,438 -1.10(-7.43%)
Jun 15, 2022 14.57 14.94 14.36 14.80 916,813 +0.45(+3.14%)
Jun 14, 2022 14.22 14.62 14.03 14.35 919,607 +0.32(+2.28%)
Jun 13, 2022 14.55 14.73 13.81 14.03 1,218,699 -1.03(-6.84%)
Jun 10, 2022 15.49 15.62 14.79 15.06 1,098,123 -0.71(-4.50%)
Jun 09, 2022 16.49 16.63 15.74 15.77 1,037,501 -0.79(-4.77%)
Jun 08, 2022 16.70 16.90 16.30 16.56 953,694 -0.24(-1.43%)
Jun 07, 2022 16.09 16.99 15.65 16.80 2,764,372 +0.44(+2.69%)
Jun 06, 2022 14.48 17.11 14.42 16.36 3,061,981 +2.14(+15.05%)
Jun 03, 2022 14.45 14.59 14.15 14.22 1,147,780 -0.31(-2.13%)
Jun 02, 2022 14.44 14.77 14.34 14.53 821,592 +0.11(+0.76%)
Jun 01, 2022 14.50 14.62 13.95 14.42 1,121,245 -0.04(-0.28%)
May 31, 2022 15.00 15.55 14.44 14.46 1,502,236 -0.29(-1.97%)
May 27, 2022 14.32 14.95 14.16 14.75 1,189,633 +0.63(+4.46%)
May 26, 2022 13.74 14.41 13.74 14.12 1,813,885 +0.55(+4.05%)
May 25, 2022 13.08 13.63 13.03 13.57 697,161 +0.46(+3.51%)
May 24, 2022 13.31 13.31 12.67 13.11 740,553 -0.20(-1.50%)
May 23, 2022 13.38 13.56 13.17 13.31 556,490 +0.12(+0.91%)
May 20, 2022 14.20 14.25 12.80 13.19 880,426 -0.88(-6.25%)
May 19, 2022 13.94 14.42 13.85 14.07 629,996 -0.06(-0.42%)
May 18, 2022 14.84 14.97 14.03 14.13 806,314 -0.80(-5.36%)
May 17, 2022 14.76 15.23 14.40 14.93 1,883,543 +0.43(+2.97%)
May 16, 2022 14.63 14.83 14.36 14.50 775,344 -0.16(-1.09%)
May 13, 2022 14.40 14.98 14.33 14.66 673,409 +0.51(+3.60%)
May 12, 2022 13.74 14.19 13.50 14.15 705,286 +0.21(+1.51%)
May 11, 2022 14.15 14.35 13.78 13.94 974,948 +0.02(+0.14%)
May 10, 2022 14.71 14.74 13.61 13.92 617,501 -0.55(-3.80%)
May 09, 2022 14.70 14.92 14.11 14.47 818,410 -0.43(-2.89%)
May 06, 2022 14.91 15.22 14.69 14.90 703,086 +0.11(+0.74%)
May 05, 2022 14.67 14.89 14.02 14.79 607,721 -0.18(-1.20%)
May 04, 2022 14.65 15.00 14.44 14.97 712,765 +0.32(+2.18%)
May 03, 2022 14.17 14.73 14.17 14.65 371,429 +0.57(+4.05%)
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.