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 (%)
Jun 28, 2019 6.117 6.673 6.117 6.673 1,310,680 +0.62(+10.26%)
Jun 27, 2019 5.839 6.201 5.802 6.052 1,256,540 +0.22(+3.82%)
Jun 26, 2019 5.802 5.923 5.756 5.830 1,068,925 +0.06(+1.13%)
Jun 25, 2019 5.821 5.830 5.765 5.765 622,126 -0.03(-0.48%)
Jun 24, 2019 5.839 5.969 5.793 5.793 602,982 -0.18(-2.95%)
Jun 21, 2019 5.746 5.969 5.709 5.969 1,526,357 +0.22(+3.87%)
Jun 20, 2019 5.867 5.909 5.728 5.746 885,431 -0.11(-1.90%)
Jun 19, 2019 5.728 5.964 5.682 5.858 1,201,880 +0.15(+2.60%)
Jun 18, 2019 5.793 5.867 5.682 5.709 960,253 +0.04(+0.65%)
Jun 17, 2019 5.644 5.723 5.570 5.672 463,175 +0.03(+0.49%)
Jun 14, 2019 5.700 5.774 5.631 5.644 414,631 -0.07(-1.30%)
Jun 13, 2019 5.691 5.784 5.635 5.719 456,098 +0.04(+0.65%)
Jun 12, 2019 5.672 5.784 5.617 5.682 223,480 -0.05(-0.81%)
Jun 11, 2019 5.784 5.867 5.709 5.728 248,596 +0.02(+0.32%)
Jun 10, 2019 5.765 5.876 5.695 5.709 282,830 -0.03(-0.48%)
Jun 07, 2019 5.682 5.767 5.632 5.737 210,822 +0.06(+1.14%)
Jun 06, 2019 5.802 5.850 5.663 5.672 299,868 -0.13(-2.24%)
Jun 05, 2019 5.969 5.969 5.788 5.802 293,373 -0.12(-2.03%)
Jun 04, 2019 5.784 5.987 5.774 5.923 431,898 +0.21(+3.73%)
Jun 03, 2019 5.932 6.006 5.691 5.709 383,640 -0.25(-4.20%)
May 31, 2019 5.997 6.062 5.904 5.960 458,435 -0.14(-2.28%)
May 30, 2019 5.978 6.117 5.978 6.099 253,556 +0.07(+1.23%)
May 29, 2019 6.099 6.164 5.960 6.025 479,663 -0.15(-2.40%)
May 28, 2019 6.108 6.256 6.089 6.173 338,326 +0.05(+0.76%)
May 24, 2019 6.089 6.154 6.015 6.126 218,806 +0.09(+1.54%)
May 23, 2019 6.071 6.108 5.904 6.034 382,468 -0.13(-2.11%)
May 22, 2019 6.108 6.210 5.913 6.164 334,383 +0.02(+0.30%)
May 21, 2019 6.256 6.256 6.136 6.145 655,047 -0.02(-0.30%)
May 20, 2019 6.247 6.312 6.145 6.164 220,632 -0.13(-2.06%)
May 17, 2019 6.284 6.497 6.284 6.293 238,442 -0.09(-1.45%)
May 16, 2019 6.414 6.423 6.358 6.386 301,253 +0.00(+0.00%)
May 15, 2019 6.284 6.405 6.278 6.386 880,460 +0.06(+0.88%)
May 14, 2019 6.201 6.377 6.182 6.330 1,084,295 +0.18(+2.86%)
May 13, 2019 6.284 6.297 6.043 6.154 276,388 -0.26(-4.05%)
May 10, 2019 6.525 6.525 6.293 6.414 637,429 -0.11(-1.70%)
May 09, 2019 6.692 6.724 6.451 6.525 312,880 -0.30(-4.35%)
May 08, 2019 6.673 6.877 6.590 6.822 601,272 +0.15(+2.22%)
May 07, 2019 6.896 6.914 6.608 6.673 640,499 -0.35(-5.01%)
May 06, 2019 6.942 7.072 6.822 7.026 258,628 -0.06(-0.79%)
May 03, 2019 6.840 7.109 6.840 7.081 268,652 +0.28(+4.09%)
May 02, 2019 7.090 7.100 6.738 6.803 333,701 -0.36(-5.05%)
May 01, 2019 7.322 7.480 7.165 7.165 301,648 -0.17(-2.28%)
Apr 30, 2019 7.229 7.563 7.075 7.331 845,710 +0.07(+1.02%)
Apr 29, 2019 7.174 7.304 7.100 7.257 272,381 +0.08(+1.16%)
Apr 26, 2019 7.090 7.202 7.044 7.174 181,583 +0.08(+1.18%)
Apr 25, 2019 7.341 7.359 7.090 7.090 258,186 -0.26(-3.53%)
Apr 24, 2019 7.127 7.415 7.062 7.350 291,614 +0.27(+3.80%)
Apr 23, 2019 6.951 7.118 6.924 7.081 547,571 +0.12(+1.73%)
Apr 22, 2019 7.276 7.359 6.951 6.961 338,989 -0.33(-4.57%)
Apr 18, 2019 7.304 7.331 7.189 7.294 320,117 -0.02(-0.25%)
Apr 17, 2019 7.489 7.554 7.304 7.313 252,855 -0.15(-1.99%)
Apr 16, 2019 7.257 7.480 7.235 7.461 365,094 +0.17(+2.29%)
Apr 15, 2019 7.248 7.322 7.174 7.294 384,406 +0.03(+0.38%)
Apr 12, 2019 7.285 7.406 7.248 7.266 133,247 -0.01(-0.13%)
Apr 11, 2019 7.276 7.341 7.211 7.276 165,865 +0.06(+0.90%)
Apr 10, 2019 7.100 7.239 6.979 7.211 286,848 +0.06(+0.91%)
Apr 09, 2019 7.192 7.266 7.109 7.146 501,312 -0.09(-1.28%)
Apr 08, 2019 7.452 7.456 7.192 7.239 274,276 -0.22(-2.98%)
Apr 05, 2019 7.378 7.498 7.341 7.461 503,750 +0.04(+0.50%)
Apr 04, 2019 7.341 7.517 7.322 7.424 251,299 +0.06(+0.75%)
Apr 03, 2019 7.507 7.582 7.266 7.368 354,131 -0.10(-1.36%)
Apr 02, 2019 7.480 7.563 7.424 7.470 474,859 -0.03(-0.37%)
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.