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 (%)
Jan 31, 2013 10.72 10.97 10.70 10.92 451,094 +0.22(+2.02%)
Jan 30, 2013 10.97 10.99 10.66 10.70 371,247 -0.29(-2.62%)
Jan 29, 2013 11.29 11.29 10.91 10.99 600,936 -0.27(-2.42%)
Jan 28, 2013 11.24 11.34 11.17 11.26 453,443 +0.00(+0.00%)
Jan 25, 2013 11.55 11.55 11.19 11.26 656,630 -0.32(-2.76%)
Jan 24, 2013 11.18 11.59 11.13 11.58 538,305 +0.41(+3.65%)
Jan 23, 2013 11.07 11.18 11.02 11.18 955,830 +0.13(+1.16%)
Jan 22, 2013 11.15 11.27 11.04 11.05 587,154 -0.16(-1.43%)
Jan 18, 2013 11.10 11.31 11.06 11.21 627,934 +0.10(+0.94%)
Jan 17, 2013 10.93 11.14 10.93 11.10 337,976 +0.25(+2.29%)
Jan 16, 2013 10.86 10.94 10.82 10.86 245,130 -0.10(-0.88%)
Jan 15, 2013 10.68 11.02 10.64 10.95 350,386 +0.20(+1.86%)
Jan 14, 2013 10.80 10.85 10.64 10.75 503,157 -0.10(-0.89%)
Jan 11, 2013 10.93 11.21 10.74 10.85 562,721 -0.06(-0.51%)
Jan 10, 2013 11.18 11.18 10.80 10.90 483,634 -0.22(-1.94%)
Jan 09, 2013 11.07 11.25 10.99 11.12 356,158 +0.11(+1.02%)
Jan 08, 2013 11.01 11.03 10.87 11.01 398,981 -0.04(-0.36%)
Jan 07, 2013 11.15 11.22 10.92 11.05 357,812 -0.19(-1.71%)
Jan 04, 2013 11.22 11.44 11.17 11.24 419,965 +0.10(+0.86%)
Jan 03, 2013 11.08 11.21 10.99 11.14 502,840 +0.00(+0.00%)
Jan 02, 2013 11.10 11.15 10.60 11.14 871,761 +0.54(+5.14%)
Dec 31, 2012 10.41 10.62 10.23 10.60 410,322 +0.22(+2.08%)
Dec 28, 2012 10.58 10.69 10.36 10.38 366,609 -0.25(-2.33%)
Dec 27, 2012 10.54 10.66 10.36 10.63 428,685 +0.10(+0.99%)
Dec 26, 2012 10.62 10.67 10.41 10.53 290,784 -0.11(-1.05%)
Dec 24, 2012 10.83 11.15 10.52 10.64 149,875 -0.22(-1.99%)
Dec 21, 2012 10.33 10.86 10.30 10.86 1,206,496 +0.30(+2.88%)
Dec 20, 2012 10.37 10.56 10.28 10.55 497,483 +0.18(+1.78%)
Dec 19, 2012 10.45 10.53 10.30 10.37 874,175 +0.02(+0.23%)
Dec 18, 2012 9.887 10.38 9.799 10.34 620,834 +0.42(+4.28%)
Dec 17, 2012 9.639 9.935 9.559 9.919 452,976 +0.28(+2.91%)
Dec 14, 2012 9.575 9.711 9.551 9.639 208,816 +0.02(+0.25%)
Dec 13, 2012 9.767 9.847 9.551 9.615 225,252 -0.13(-1.31%)
Dec 12, 2012 9.599 9.887 9.599 9.743 851,550 +0.10(+1.00%)
Dec 11, 2012 9.647 9.647 9.543 9.647 508,607 +0.02(+0.17%)
Dec 10, 2012 9.687 9.719 9.551 9.631 448,868 -0.03(-0.33%)
Dec 07, 2012 9.719 9.791 9.575 9.663 443,955 -0.03(-0.33%)
Dec 06, 2012 9.575 9.775 9.496 9.695 536,863 +0.10(+1.09%)
Dec 05, 2012 9.519 9.647 9.415 9.591 307,604 +0.07(+0.76%)
Dec 04, 2012 9.527 9.591 9.375 9.519 631,431 +0.14(+1.54%)
Nov 30, 2012 9.447 9.503 9.375 9.375 536,746 -0.04(-0.43%)
Nov 29, 2012 9.335 9.583 9.255 9.415 387,533 +0.17(+1.82%)
Nov 28, 2012 9.087 9.295 8.822 9.247 483,393 +0.20(+2.21%)
Nov 27, 2012 9.327 9.391 9.038 9.046 412,153 -0.22(-2.42%)
Nov 26, 2012 9.095 9.271 9.087 9.271 577,980 +0.21(+2.30%)
Nov 23, 2012 8.990 9.223 8.974 9.062 289,157 +0.09(+0.98%)
Nov 21, 2012 9.006 9.062 8.870 8.974 428,275 -0.02(-0.18%)
Nov 20, 2012 8.934 9.143 8.878 8.990 593,124 +0.01(+0.09%)
Nov 19, 2012 8.790 9.054 8.710 8.982 676,643 +0.30(+3.51%)
Nov 16, 2012 8.526 8.694 8.326 8.678 750,284 +0.15(+1.78%)
Nov 15, 2012 8.366 8.618 8.366 8.526 541,120 +0.12(+1.43%)
Nov 14, 2012 8.542 8.678 8.406 8.406 667,171 -0.11(-1.32%)
Nov 13, 2012 8.574 8.702 8.510 8.518 603,332 -0.11(-1.30%)
Nov 12, 2012 8.734 8.734 8.526 8.630 645,532 -0.11(-1.28%)
Nov 09, 2012 8.686 8.886 8.670 8.742 843,245 +0.01(+0.09%)
Nov 08, 2012 9.135 9.159 8.734 8.734 636,832 -0.30(-3.28%)
Nov 07, 2012 9.287 9.319 8.950 9.030 854,135 -0.42(-4.41%)
Nov 06, 2012 9.439 9.471 9.279 9.447 772,639 +0.02(+0.17%)
Nov 05, 2012 9.767 9.775 9.255 9.431 790,774 -0.18(-1.92%)
Nov 02, 2012 9.719 9.807 9.095 9.615 702,891 -0.45(-4.45%)
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.