Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resolute Forest Products Inc (TSX: RFP )

N/A UNCHANGED
Last Price Updated: 4:35 PM EST, Mar 2, 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 (%)
Nov 30, 2016 6.180 6.250 6.100 6.110 500 +0.19(+3.21%)
Nov 29, 2016 6.020 6.070 5.860 5.920 4,070 +0.21(+3.68%)
Nov 28, 2016 6.390 6.390 5.680 5.710 2,450 -0.51(-8.20%)
Nov 25, 2016 6.160 6.220 6.140 6.220 316 +0.02(+0.32%)
Nov 23, 2016 6.200 6.200 6.200 0 +0.57(+10.12%)
Nov 22, 2016 5.760 5.970 5.630 5.630 1,642 -0.12(-2.09%)
Nov 21, 2016 5.750 5.830 5.750 5.750 630 -0.13(-2.21%)
Nov 18, 2016 5.870 5.910 5.810 5.880 1,091 +0.06(+1.12%)
Nov 17, 2016 5.430 5.815 5.430 5.815 1,962 +0.17(+2.92%)
Nov 16, 2016 5.800 5.800 5.650 5.650 1,362 +0.00(+0.00%)
Nov 15, 2016 5.600 5.740 5.520 5.650 29,118 +0.17(+3.10%)
Nov 14, 2016 5.490 5.690 5.480 5.480 18,347 +0.01(+0.18%)
Nov 11, 2016 5.380 5.480 5.270 5.470 1,417 +0.08(+1.48%)
Nov 10, 2016 5.490 5.550 5.390 5.390 4,770 +0.25(+4.86%)
Nov 09, 2016 4.780 5.380 4.780 5.140 2,025 -0.12(-2.28%)
Nov 08, 2016 5.260 5.270 5.250 5.260 14,300 +0.01(+0.19%)
Nov 07, 2016 5.290 5.340 5.220 5.250 4,290 +0.03(+0.57%)
Nov 04, 2016 5.400 5.500 5.110 5.220 17,946 -0.13(-2.43%)
Nov 03, 2016 5.750 5.950 5.210 5.350 34,396 -0.62(-10.39%)
Nov 02, 2016 6.180 6.180 5.880 5.970 7,912 -0.39(-6.13%)
Nov 01, 2016 6.360 6.360 6.360 6.360 107 -0.01(-0.16%)
Oct 31, 2016 6.360 6.370 6.360 6.370 669 +0.01(+0.16%)
Oct 28, 2016 6.410 6.560 6.360 6.360 9,231 +0.13(+2.09%)
Oct 27, 2016 6.270 6.290 6.220 6.230 15,900 -0.12(-1.89%)
Oct 26, 2016 6.250 6.350 6.210 6.350 2,372 +0.21(+3.42%)
Oct 25, 2016 6.270 6.300 6.140 6.140 13,440 -0.09(-1.44%)
Oct 24, 2016 6.260 6.300 6.230 6.230 5,213 +0.06(+0.97%)
Oct 21, 2016 6.190 6.210 6.170 6.170 9,724 -0.05(-0.80%)
Oct 20, 2016 6.130 6.220 6.130 6.220 6,949 +0.09(+1.47%)
Oct 19, 2016 6.160 6.160 6.040 6.130 2,400 +0.01(+0.16%)
Oct 18, 2016 6.350 6.350 6.120 6.120 1,983 -0.06(-0.97%)
Oct 17, 2016 6.250 6.300 6.150 6.180 18,733 -0.20(-3.13%)
Oct 14, 2016 6.310 6.390 6.310 6.380 4,927 +0.17(+2.74%)
Oct 13, 2016 6.300 6.300 6.210 6.210 5,450 -0.19(-2.97%)
Oct 12, 2016 6.400 6.500 6.400 6.400 16,431 -0.02(-0.31%)
Oct 11, 2016 6.430 6.675 6.420 6.420 5,269 +0.00(+0.00%)
Oct 07, 2016 6.420 6.420 6.420 0 -0.04(-0.62%)
Oct 06, 2016 6.370 6.460 6.360 6.460 2,751 +0.20(+3.19%)
Oct 05, 2016 6.250 6.380 6.230 6.260 3,250 +0.20(+3.30%)
Oct 04, 2016 6.080 6.240 6.040 6.060 2,479 +0.01(+0.17%)
Oct 03, 2016 6.190 6.190 6.050 6.050 4,082 -0.13(-2.10%)
Sep 30, 2016 6.170 6.200 6.130 6.180 7,029 +0.11(+1.81%)
Sep 29, 2016 6.210 6.320 6.070 6.070 3,985 -0.05(-0.82%)
Sep 28, 2016 6.200 6.200 6.090 6.120 5,624 -0.01(-0.16%)
Sep 27, 2016 6.160 6.190 6.120 6.130 10,208 -0.18(-2.85%)
Sep 26, 2016 6.450 6.450 6.300 6.310 6,783 -0.17(-2.62%)
Sep 23, 2016 6.520 6.550 6.400 6.480 4,671 +0.17(+2.69%)
Sep 22, 2016 6.290 6.310 6.290 6.310 2,183 +0.02(+0.32%)
Sep 21, 2016 6.530 6.530 6.290 6.290 660 +0.01(+0.16%)
Sep 20, 2016 6.410 6.410 6.280 6.280 4,157 -0.17(-2.64%)
Sep 19, 2016 6.360 6.480 6.350 6.450 5,492 -0.02(-0.31%)
Sep 16, 2016 6.350 6.540 6.350 6.470 2,528 +0.04(+0.62%)
Sep 15, 2016 6.420 6.460 6.420 6.430 1,700 +0.00(+0.00%)
Sep 14, 2016 6.450 6.450 6.420 6.430 3,826 -0.02(-0.31%)
Sep 13, 2016 6.650 6.650 6.450 6.450 2,634 -0.15(-2.27%)
Sep 12, 2016 6.610 6.830 6.500 6.600 14,499 -0.63(-8.71%)
Sep 08, 2016 7.230 7.230 7.230 0 +0.00(+0.00%)
Sep 07, 2016 7.500 7.530 7.170 7.230 7,847 -0.27(-3.60%)
Sep 06, 2016 7.450 7.500 7.450 7.500 5,341 -0.16(-2.09%)
Sep 02, 2016 7.660 7.660 7.660 0 +0.11(+1.46%)
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.