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 (%)
Apr 30, 2020 2.271 2.299 2.122 2.234 277,150 +0.04(+1.69%)
Apr 29, 2020 2.169 2.252 2.141 2.197 364,667 +0.15(+7.24%)
Apr 28, 2020 1.835 2.122 1.835 2.048 483,582 +0.26(+14.51%)
Apr 27, 2020 1.539 1.807 1.511 1.789 267,687 +0.30(+19.88%)
Apr 24, 2020 1.483 1.554 1.451 1.492 132,923 -0.01(-0.62%)
Apr 23, 2020 1.483 1.557 1.464 1.501 144,667 +0.04(+2.53%)
Apr 22, 2020 1.400 1.529 1.400 1.464 230,269 +0.06(+4.64%)
Apr 21, 2020 1.409 1.447 1.362 1.400 239,668 -0.06(-3.82%)
Apr 20, 2020 1.483 1.483 1.372 1.455 171,431 -0.05(-3.09%)
Apr 17, 2020 1.400 1.511 1.362 1.501 214,922 +0.22(+17.39%)
Apr 16, 2020 1.418 1.418 1.242 1.279 279,333 -0.15(-10.39%)
Apr 15, 2020 1.483 1.483 1.344 1.427 216,711 -0.10(-6.67%)
Apr 14, 2020 1.539 1.641 1.492 1.529 253,034 +0.00(+0.00%)
Apr 13, 2020 1.650 1.687 1.418 1.529 241,060 -0.02(-1.20%)
Apr 09, 2020 1.325 1.585 1.325 1.548 308,573 +0.26(+20.14%)
Apr 08, 2020 1.288 1.335 1.251 1.288 255,826 +0.03(+2.21%)
Apr 07, 2020 1.409 1.446 1.251 1.261 351,418 -0.05(-3.55%)
Apr 06, 2020 1.205 1.372 1.186 1.307 420,326 +0.18(+15.57%)
Apr 03, 2020 1.186 1.186 1.075 1.131 271,673 -0.05(-3.94%)
Apr 02, 2020 1.103 1.205 1.075 1.177 287,564 +0.09(+8.55%)
Apr 01, 2020 1.168 1.177 1.057 1.084 308,898 -0.08(-7.14%)
Mar 31, 2020 1.261 1.261 1.168 1.168 269,623 -0.04(-3.08%)
Mar 30, 2020 1.335 1.335 1.168 1.205 378,083 -0.11(-8.45%)
Mar 27, 2020 1.511 1.511 1.279 1.316 264,876 -0.10(-7.19%)
Mar 26, 2020 1.492 1.641 1.335 1.418 508,052 +0.05(+3.38%)
Mar 25, 2020 1.400 1.520 1.270 1.372 584,616 +0.04(+2.78%)
Mar 24, 2020 1.270 1.372 1.251 1.335 366,973 +0.12(+9.92%)
Mar 23, 2020 1.242 1.455 1.168 1.214 324,280 -0.04(-2.96%)
Mar 20, 2020 1.520 1.668 1.233 1.251 2,283,548 -0.26(-17.18%)
Mar 19, 2020 1.557 1.613 1.409 1.511 404,605 +0.03(+1.87%)
Mar 18, 2020 1.622 1.641 1.437 1.483 373,028 -0.20(-12.09%)
Mar 17, 2020 1.798 1.826 1.668 1.687 361,482 -0.08(-4.71%)
Mar 16, 2020 1.761 1.999 1.668 1.770 332,818 -0.09(-4.97%)
Mar 13, 2020 1.844 1.881 1.695 1.863 336,517 +0.17(+9.84%)
Mar 12, 2020 1.798 1.835 1.668 1.696 488,159 -0.18(-9.41%)
Mar 11, 2020 1.956 1.956 1.761 1.872 479,995 -0.09(-4.72%)
Mar 10, 2020 2.030 2.113 1.854 1.965 350,927 -0.05(-2.30%)
Mar 09, 2020 2.169 2.224 1.993 2.011 413,183 -0.29(-12.50%)
Mar 06, 2020 2.410 2.438 2.238 2.299 554,784 -0.16(-6.41%)
Mar 05, 2020 2.595 2.604 2.419 2.456 408,829 -0.20(-7.67%)
Mar 04, 2020 2.660 2.753 2.530 2.660 387,329 +0.00(+0.00%)
Mar 03, 2020 2.697 2.836 2.577 2.660 591,442 +0.00(+0.00%)
Mar 02, 2020 2.586 2.725 2.493 2.660 388,307 +0.19(+7.89%)
Feb 28, 2020 2.465 2.549 2.391 2.465 407,618 +0.02(+0.76%)
Feb 27, 2020 2.502 2.558 2.419 2.447 452,097 -0.10(-4.00%)
Feb 26, 2020 2.623 2.651 2.549 2.549 504,537 -0.05(-1.79%)
Feb 25, 2020 2.669 2.697 2.567 2.595 496,791 -0.10(-3.78%)
Feb 24, 2020 2.734 2.771 2.597 2.697 398,552 -0.09(-3.32%)
Feb 21, 2020 2.836 2.855 2.743 2.790 450,451 -0.06(-2.27%)
Feb 20, 2020 2.901 2.929 2.799 2.855 492,904 -0.05(-1.60%)
Feb 19, 2020 2.910 2.957 2.901 2.901 198,730 -0.02(-0.64%)
Feb 18, 2020 2.920 3.003 2.892 2.920 349,662 -0.01(-0.32%)
Feb 14, 2020 2.882 2.938 2.864 2.929 775,532 +0.03(+0.96%)
Feb 13, 2020 2.892 2.933 2.827 2.901 462,167 -0.01(-0.32%)
Feb 12, 2020 2.957 3.012 2.836 2.910 445,193 +0.02(+0.64%)
Feb 11, 2020 2.892 2.957 2.882 2.892 215,528 +0.01(+0.32%)
Feb 10, 2020 2.901 2.994 2.873 2.882 390,478 -0.06(-1.89%)
Feb 07, 2020 3.012 3.012 2.855 2.938 278,470 -0.04(-1.25%)
Feb 06, 2020 3.049 3.161 2.882 2.975 430,802 +0.03(+0.94%)
Feb 05, 2020 2.799 2.994 2.799 2.947 579,517 +0.15(+5.30%)
Feb 04, 2020 2.984 3.022 2.790 2.799 777,563 -0.16(-5.33%)
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.