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, 2021 12.04 12.97 12.03 12.53 1,653,023 +0.32(+2.66%)
Apr 29, 2021 13.24 13.24 11.96 12.21 3,146,297 -2.22(-15.36%)
Apr 28, 2021 15.39 15.69 14.14 14.42 1,562,260 -0.97(-6.32%)
Apr 27, 2021 15.36 15.92 14.88 15.39 1,981,993 +0.66(+4.46%)
Apr 26, 2021 14.84 15.43 14.38 14.74 1,573,109 +0.15(+1.02%)
Apr 23, 2021 13.82 14.79 13.70 14.59 1,237,097 +0.95(+6.93%)
Apr 22, 2021 14.47 14.51 13.62 13.64 902,437 -0.93(-6.36%)
Apr 21, 2021 13.29 14.67 13.29 14.57 1,746,907 +1.56(+11.97%)
Apr 20, 2021 14.51 14.96 12.86 13.01 2,522,631 -1.76(-11.92%)
Apr 19, 2021 13.76 15.45 13.62 14.77 3,710,126 +1.07(+7.77%)
Apr 16, 2021 12.07 14.01 11.89 13.71 4,028,064 +1.94(+16.46%)
Apr 15, 2021 11.78 12.03 11.59 11.77 828,631 +0.23(+2.01%)
Apr 14, 2021 11.03 11.88 10.97 11.54 996,152 +0.53(+4.80%)
Apr 13, 2021 11.25 11.38 10.71 11.01 1,228,652 -0.19(-1.66%)
Apr 12, 2021 11.31 11.48 10.98 11.20 475,009 +0.00(+0.00%)
Apr 09, 2021 10.94 11.27 10.77 11.20 653,397 +0.32(+2.90%)
Apr 08, 2021 10.51 10.97 10.25 10.88 643,670 +0.43(+4.08%)
Apr 07, 2021 10.39 10.60 10.28 10.45 422,272 -0.02(-0.18%)
Apr 06, 2021 10.53 10.85 10.46 10.47 532,048 +0.01(+0.09%)
Apr 05, 2021 10.16 10.55 10.03 10.46 808,911 +0.53(+5.32%)
Apr 01, 2021 10.34 10.42 9.750 9.936 728,491 -0.21(-2.10%)
Mar 31, 2021 10.19 10.74 10.07 10.15 1,434,778 +0.17(+1.67%)
Mar 30, 2021 9.611 10.11 9.611 9.982 473,696 +0.36(+3.76%)
Mar 29, 2021 9.482 10.23 9.482 9.621 946,953 +0.04(+0.39%)
Mar 26, 2021 9.120 9.778 9.120 9.584 2,000,545 +0.82(+9.42%)
Mar 25, 2021 7.906 8.805 7.906 8.759 457,022 +0.71(+8.87%)
Mar 24, 2021 8.091 8.499 8.027 8.045 655,712 -0.05(-0.57%)
Mar 23, 2021 8.546 8.685 7.985 8.091 399,818 -0.53(-6.13%)
Mar 22, 2021 8.629 8.787 8.426 8.620 285,753 +0.03(+0.32%)
Mar 19, 2021 8.647 9.083 8.351 8.592 852,999 -0.13(-1.49%)
Mar 18, 2021 9.408 9.435 8.694 8.722 568,205 -0.66(-7.02%)
Mar 17, 2021 9.231 9.500 9.139 9.380 595,453 +0.11(+1.20%)
Mar 16, 2021 9.343 9.361 8.907 9.268 373,118 -0.07(-0.79%)
Mar 15, 2021 9.027 9.797 8.898 9.343 837,555 +0.32(+3.49%)
Mar 12, 2021 8.926 9.111 8.768 9.027 250,850 +0.13(+1.46%)
Mar 11, 2021 8.944 8.944 8.620 8.898 206,995 +0.08(+0.95%)
Mar 10, 2021 9.027 9.083 8.462 8.814 788,005 -0.03(-0.31%)
Mar 09, 2021 8.935 8.935 8.536 8.842 488,617 +0.05(+0.53%)
Mar 08, 2021 8.842 9.157 8.768 8.796 316,300 -0.07(-0.84%)
Mar 05, 2021 8.527 8.916 8.212 8.870 429,089 +0.37(+4.36%)
Mar 04, 2021 8.740 8.833 8.212 8.499 535,895 -0.32(-3.68%)
Mar 03, 2021 8.833 9.148 8.722 8.824 459,812 +0.10(+1.17%)
Mar 02, 2021 8.870 9.009 8.722 8.722 437,442 -0.10(-1.16%)
Mar 01, 2021 8.768 9.083 8.546 8.824 541,570 +0.19(+2.15%)
Feb 26, 2021 8.518 8.833 8.076 8.638 459,946 +0.08(+0.98%)
Feb 25, 2021 9.037 9.046 8.518 8.555 301,051 -0.48(-5.33%)
Feb 24, 2021 8.546 9.111 8.546 9.037 467,799 +0.37(+4.28%)
Feb 23, 2021 8.583 8.796 8.240 8.666 621,434 -0.09(-1.06%)
Feb 22, 2021 8.388 9.009 8.314 8.759 751,347 +0.26(+3.05%)
Feb 19, 2021 8.647 8.759 8.332 8.499 939,313 -0.03(-0.33%)
Feb 18, 2021 8.824 9.148 8.508 8.527 430,998 -0.33(-3.77%)
Feb 17, 2021 9.806 9.806 8.666 8.861 721,873 -0.98(-9.98%)
Feb 16, 2021 9.741 10.36 9.704 9.843 1,353,798 +0.16(+1.63%)
Feb 12, 2021 9.287 9.750 8.953 9.686 1,125,536 +0.49(+5.34%)
Feb 11, 2021 8.638 9.250 8.518 9.194 716,692 +0.62(+7.24%)
Feb 10, 2021 8.073 8.601 7.971 8.573 571,512 +0.57(+7.18%)
Feb 09, 2021 7.711 8.036 7.526 7.999 400,091 +0.32(+4.10%)
Feb 08, 2021 7.368 7.684 7.276 7.684 516,235 +0.36(+4.94%)
Feb 05, 2021 7.517 7.637 7.183 7.322 562,876 -0.18(-2.35%)
Feb 04, 2021 8.017 8.342 7.127 7.498 807,682 -0.72(-8.79%)
Feb 03, 2021 8.184 8.314 8.110 8.221 621,486 +0.07(+0.91%)
Feb 02, 2021 8.166 8.193 7.962 8.147 393,338 +0.09(+1.15%)
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.