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 (%)
Jan 31, 2019 7.400 8.270 7.400 7.800 1,050,750 -1.44(-15.58%)
Jan 30, 2019 9.210 9.320 9.040 9.240 285,981 +0.05(+0.54%)
Jan 29, 2019 9.260 9.350 9.160 9.190 250,578 -0.07(-0.76%)
Jan 28, 2019 9.090 9.310 8.960 9.260 251,764 +0.15(+1.65%)
Jan 25, 2019 9.040 9.240 9.000 9.110 194,000 +0.18(+2.02%)
Jan 24, 2019 8.870 9.010 8.790 8.930 669,373 +0.04(+0.45%)
Jan 23, 2019 9.230 9.270 8.840 8.890 218,164 -0.32(-3.47%)
Jan 22, 2019 9.570 9.570 9.010 9.210 275,945 -0.45(-4.66%)
Jan 18, 2019 9.540 9.660 9.435 9.660 286,700 +0.14(+1.47%)
Jan 17, 2019 9.300 9.550 9.285 9.520 309,999 +0.18(+1.93%)
Jan 16, 2019 9.340 9.540 9.290 9.340 281,582 +0.00(+0.00%)
Jan 15, 2019 9.350 9.470 9.190 9.340 237,845 -0.01(-0.11%)
Jan 14, 2019 9.520 9.520 9.260 9.350 202,209 -0.04(-0.43%)
Jan 11, 2019 9.370 9.460 9.230 9.390 439,600 +0.03(+0.32%)
Jan 10, 2019 8.990 9.370 8.870 9.360 362,357 +0.33(+3.65%)
Jan 09, 2019 8.530 9.050 8.510 9.030 450,856 +0.58(+6.86%)
Jan 08, 2019 8.550 8.610 8.350 8.450 337,505 +0.03(+0.36%)
Jan 07, 2019 8.300 8.560 8.180 8.420 251,771 +0.15(+1.81%)
Jan 04, 2019 8.010 8.300 7.980 8.270 562,900 +0.36(+4.55%)
Jan 03, 2019 7.970 8.060 7.820 7.910 219,681 -0.18(-2.22%)
Jan 02, 2019 7.850 8.210 7.610 8.090 383,050 +0.16(+2.02%)
Dec 31, 2018 7.850 7.975 7.620 7.930 349,500 +0.12(+1.54%)
Dec 28, 2018 7.650 7.920 7.650 7.810 533,400 +0.25(+3.31%)
Dec 27, 2018 7.520 7.650 7.340 7.560 3,336,700 -0.14(-1.82%)
Dec 26, 2018 7.390 7.710 7.320 7.700 266,495 +0.31(+4.19%)
Dec 24, 2018 7.460 7.580 7.270 7.390 274,800 -0.18(-2.38%)
Dec 21, 2018 7.920 7.940 7.480 7.570 638,600 -0.38(-4.78%)
Dec 20, 2018 8.390 8.490 7.900 7.950 406,612 -0.46(-5.47%)
Dec 19, 2018 8.590 8.670 8.390 8.410 372,538 -0.09(-1.06%)
Dec 18, 2018 8.380 8.750 8.360 8.500 347,287 +0.12(+1.43%)
Dec 17, 2018 8.680 8.680 8.330 8.380 422,292 -0.33(-3.79%)
Dec 14, 2018 8.800 8.970 8.630 8.710 716,900 -0.23(-2.57%)
Dec 13, 2018 9.240 9.300 8.900 8.940 255,285 -0.28(-3.04%)
Dec 12, 2018 9.250 9.470 9.170 9.220 207,389 +0.08(+0.88%)
Dec 11, 2018 9.270 9.380 9.040 9.140 334,754 -0.05(-0.54%)
Dec 10, 2018 9.420 9.450 9.110 9.190 346,521 -0.27(-2.85%)
Dec 07, 2018 9.630 9.890 9.420 9.460 476,400 -0.21(-2.17%)
Dec 06, 2018 9.770 9.770 9.060 9.670 835,727 -1.34(-12.17%)
Dec 04, 2018 11.29 11.53 11.00 11.01 695,800 -0.33(-2.91%)
Dec 03, 2018 11.15 11.44 11.00 11.34 508,842 +0.37(+3.37%)
Nov 30, 2018 11.27 11.33 10.88 10.97 371,600 -0.37(-3.26%)
Nov 29, 2018 11.17 11.43 11.10 11.34 304,429 +0.19(+1.70%)
Nov 28, 2018 10.88 11.16 10.57 11.15 298,822 +0.27(+2.48%)
Nov 27, 2018 10.87 11.03 10.79 10.88 262,434 +0.01(+0.09%)
Nov 26, 2018 10.71 11.05 10.70 10.87 419,916 +0.24(+2.26%)
Nov 23, 2018 11.20 11.20 10.52 10.63 211,300 -0.41(-3.71%)
Nov 21, 2018 11.04 11.04 11.04 0 +0.07(+0.64%)
Nov 20, 2018 11.21 11.41 10.97 10.97 350,227 -0.37(-3.26%)
Nov 19, 2018 11.78 11.80 11.33 11.34 361,819 -0.46(-3.90%)
Nov 16, 2018 12.00 12.07 11.64 11.80 357,700 -0.27(-2.24%)
Nov 15, 2018 12.03 12.35 11.91 12.07 294,693 -0.08(-0.66%)
Nov 14, 2018 12.17 12.39 11.93 12.15 366,420 +0.13(+1.08%)
Nov 13, 2018 12.03 12.44 12.01 12.02 524,199 +0.01(+0.08%)
Nov 12, 2018 12.22 12.25 11.83 12.01 410,662 -0.31(-2.52%)
Nov 09, 2018 12.73 12.85 12.19 12.32 305,400 -0.53(-4.12%)
Nov 08, 2018 13.28 13.42 12.79 12.85 344,969 -0.59(-4.39%)
Nov 07, 2018 13.24 13.58 13.07 13.44 422,057 +0.25(+1.90%)
Nov 06, 2018 13.61 13.83 13.14 13.19 390,786 -0.39(-2.87%)
Nov 05, 2018 13.74 13.93 13.57 13.58 528,163 -0.07(-0.51%)
Nov 02, 2018 13.84 14.19 13.35 13.65 567,200 -0.01(-0.07%)
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.