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, 2015 8.340 8.370 8.140 8.310 716,800 +0.02(+0.24%)
Sep 29, 2015 8.330 8.390 8.150 8.290 202,331 -0.04(-0.48%)
Sep 28, 2015 8.500 8.510 8.260 8.330 184,658 -0.24(-2.80%)
Sep 25, 2015 8.750 8.750 8.450 8.570 235,837 -0.02(-0.23%)
Sep 24, 2015 8.760 8.760 8.510 8.590 490,589 -0.21(-2.39%)
Sep 23, 2015 8.580 8.830 8.390 8.800 303,753 +0.29(+3.41%)
Sep 22, 2015 8.760 8.860 8.180 8.510 1,087,981 -0.35(-3.95%)
Sep 21, 2015 8.950 9.110 8.800 8.860 275,715 -0.16(-1.77%)
Sep 18, 2015 9.210 9.210 8.870 9.020 1,091,676 -0.26(-2.80%)
Sep 17, 2015 9.490 9.610 9.145 9.280 496,065 -0.24(-2.52%)
Sep 16, 2015 9.220 9.770 9.160 9.520 2,496,097 +0.25(+2.70%)
Sep 15, 2015 9.330 9.380 9.220 9.270 407,420 -0.08(-0.86%)
Sep 14, 2015 9.360 9.440 9.250 9.350 313,895 -0.04(-0.43%)
Sep 11, 2015 9.560 9.560 9.290 9.390 235,665 -0.19(-1.98%)
Sep 10, 2015 9.660 9.690 9.470 9.580 310,862 -0.09(-0.93%)
Sep 09, 2015 9.970 10.03 9.570 9.670 255,451 -0.21(-2.13%)
Sep 08, 2015 10.13 10.20 9.830 9.880 358,681 -0.12(-1.20%)
Sep 04, 2015 9.910 10.00 10.00 10.00 324,600 -0.04(-0.40%)
Sep 03, 2015 9.770 10.20 9.770 10.04 268,950 +0.26(+2.66%)
Sep 02, 2015 9.890 9.990 9.740 9.780 305,031 -0.03(-0.31%)
Sep 01, 2015 9.870 10.02 9.730 9.810 350,177 -0.28(-2.78%)
Aug 31, 2015 9.940 10.29 9.815 10.09 254,053 +0.08(+0.80%)
Aug 28, 2015 9.400 10.11 9.280 10.01 440,125 +0.55(+5.81%)
Aug 27, 2015 9.270 9.630 9.080 9.460 448,984 +0.25(+2.71%)
Aug 26, 2015 9.430 9.430 8.850 9.210 768,178 -0.06(-0.65%)
Aug 25, 2015 9.550 9.550 9.140 9.270 465,158 -0.04(-0.43%)
Aug 24, 2015 9.280 9.590 9.150 9.310 321,748 -0.45(-4.61%)
Aug 21, 2015 9.700 9.890 9.530 9.760 478,310 -0.04(-0.41%)
Aug 20, 2015 9.750 9.880 9.590 9.800 265,559 -0.14(-1.41%)
Aug 19, 2015 9.930 10.05 9.740 9.940 247,781 -0.03(-0.30%)
Aug 18, 2015 10.29 10.32 9.870 9.970 195,369 -0.36(-3.48%)
Aug 17, 2015 9.850 10.45 9.550 10.33 501,717 +0.44(+4.45%)
Aug 14, 2015 9.770 10.05 9.710 9.890 224,300 +0.12(+1.23%)
Aug 13, 2015 10.09 10.14 9.765 9.770 186,200 -0.33(-3.27%)
Aug 12, 2015 9.840 10.13 9.700 10.10 229,769 +0.16(+1.61%)
Aug 11, 2015 10.07 10.31 9.820 9.940 293,598 -0.26(-2.55%)
Aug 10, 2015 9.800 10.24 9.800 10.20 208,928 +0.43(+4.40%)
Aug 07, 2015 9.900 10.01 9.755 9.770 310,784 -0.14(-1.41%)
Aug 06, 2015 9.800 9.965 9.600 9.910 252,307 +0.15(+1.54%)
Aug 05, 2015 10.11 10.25 9.710 9.760 1,237,263 -0.32(-3.17%)
Aug 04, 2015 10.29 10.39 9.960 10.08 356,665 -0.26(-2.51%)
Aug 03, 2015 9.960 10.36 9.800 10.34 592,900 +0.46(+4.66%)
Jul 31, 2015 9.880 9.950 9.680 9.880 739,032 +0.05(+0.51%)
Jul 30, 2015 8.960 9.940 8.960 9.830 703,706 +0.71(+7.79%)
Jul 29, 2015 9.020 9.420 8.980 9.120 465,298 +0.06(+0.66%)
Jul 28, 2015 9.050 9.270 8.930 9.060 421,724 +0.00(+0.00%)
Jul 27, 2015 8.910 9.100 8.880 9.060 1,158,478 +0.05(+0.55%)
Jul 24, 2015 9.310 9.370 8.870 9.010 454,378 -0.34(-3.64%)
Jul 23, 2015 9.400 9.410 9.160 9.350 385,672 +0.03(+0.32%)
Jul 22, 2015 9.270 9.380 9.225 9.320 224,124 -0.03(-0.32%)
Jul 21, 2015 9.410 9.680 9.330 9.350 290,319 -0.10(-1.06%)
Jul 20, 2015 9.610 9.620 9.320 9.450 466,686 -0.09(-0.94%)
Jul 17, 2015 9.830 9.890 9.420 9.540 748,619 -0.33(-3.34%)
Jul 16, 2015 10.15 10.39 9.880 9.870 453,877 -0.34(-3.33%)
Jul 15, 2015 10.39 10.48 10.03 10.21 834,124 -0.21(-2.02%)
Jul 14, 2015 10.53 10.61 10.32 10.42 410,697 -0.15(-1.42%)
Jul 13, 2015 10.47 10.70 10.47 10.57 294,221 +0.12(+1.15%)
Jul 10, 2015 10.65 10.68 10.32 10.45 606,306 +0.14(+1.36%)
Jul 09, 2015 10.53 10.55 10.29 10.31 443,940 -0.05(-0.48%)
Jul 08, 2015 10.31 10.57 10.27 10.36 818,211 -0.21(-1.99%)
Jul 07, 2015 11.30 11.36 10.14 10.57 852,373 -0.87(-7.60%)
Jul 06, 2015 11.26 11.50 11.25 11.44 470,503 -0.03(-0.26%)
Jul 02, 2015 11.56 11.47 11.47 11.47 453,300 -0.16(-1.38%)
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.