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

Resolute Forest Products Inc (TSX: RFP )

29.43 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 (%)
Feb 29, 2016 5.770 7.210 5.770 7.030 10,652 +1.51(+27.36%)
Feb 26, 2016 5.450 5.520 5.450 5.520 5,500 +0.10(+1.85%)
Feb 25, 2016 5.550 5.550 5.410 5.420 15,400 -0.03(-0.55%)
Feb 24, 2016 5.550 5.750 5.450 5.450 2,671 -0.06(-1.09%)
Feb 23, 2016 5.660 5.660 5.510 5.510 2,741 +0.01(+0.18%)
Feb 22, 2016 5.680 5.680 5.500 5.500 5,113 -0.06(-1.08%)
Feb 19, 2016 5.580 5.740 5.440 5.560 5,575 -0.02(-0.36%)
Feb 18, 2016 6.410 6.410 5.430 5.580 7,442 -0.83(-12.95%)
Feb 17, 2016 6.070 6.410 6.070 6.410 5,317 +0.34(+5.60%)
Feb 16, 2016 5.890 6.070 5.750 6.070 1,690 +0.01(+0.17%)
Feb 12, 2016 6.060 6.060 6.060 0 +0.36(+6.32%)
Feb 11, 2016 5.570 5.700 5.570 5.700 775 -0.01(-0.18%)
Feb 10, 2016 5.820 5.850 5.500 5.710 9,995 -0.04(-0.70%)
Feb 09, 2016 5.940 5.940 5.750 5.750 1,033 -0.37(-6.05%)
Feb 08, 2016 5.780 6.120 5.680 6.120 12,151 +0.14(+2.34%)
Feb 05, 2016 6.000 6.400 5.930 5.980 28,011 +0.12(+2.05%)
Feb 04, 2016 6.260 6.270 5.250 5.860 50,103 -1.41(-19.39%)
Feb 03, 2016 7.250 7.380 7.000 7.270 11,048 +0.02(+0.28%)
Feb 02, 2016 7.370 7.370 7.180 7.250 6,432 -0.37(-4.86%)
Feb 01, 2016 7.680 7.700 7.520 7.620 4,503 -0.22(-2.81%)
Jan 29, 2016 7.750 7.910 7.750 7.840 10,804 +0.35(+4.67%)
Jan 28, 2016 7.720 7.780 7.450 7.490 3,437 -0.48(-6.02%)
Jan 27, 2016 8.040 8.080 7.970 7.970 2,760 -0.13(-1.60%)
Jan 26, 2016 7.910 8.100 7.770 8.100 1,924 +0.07(+0.87%)
Jan 25, 2016 8.830 8.830 7.890 8.030 3,154 -1.23(-13.28%)
Jan 22, 2016 9.220 9.260 9.050 9.260 3,561 +0.29(+3.23%)
Jan 21, 2016 8.820 8.970 8.820 8.970 1,200 +0.40(+4.67%)
Jan 20, 2016 8.570 8.660 8.390 8.570 57,585 -0.35(-3.92%)
Jan 19, 2016 9.600 9.600 8.920 8.920 3,980 -1.35(-13.15%)
Jan 15, 2016 10.27 10.27 10.27 76 -0.03(-0.29%)
Jan 14, 2016 10.20 10.30 10.13 10.30 1,065 +0.09(+0.88%)
Jan 13, 2016 9.930 10.35 9.930 10.21 3,459 +0.39(+3.97%)
Jan 12, 2016 10.25 10.25 9.600 9.820 34,562 -0.48(-4.66%)
Jan 11, 2016 10.40 10.40 10.30 10.30 4,370 -0.42(-3.92%)
Jan 08, 2016 10.74 10.78 10.72 822 -0.06(-0.56%)
Jan 07, 2016 10.77 10.87 10.63 10.78 4,512 -0.37(-3.32%)
Jan 06, 2016 11.10 11.15 11.10 11.15 5,429 -0.11(-0.98%)
Jan 05, 2016 11.66 11.66 11.26 11.26 7,308 -0.38(-3.26%)
Jan 04, 2016 10.80 11.64 10.78 11.64 8,641 +1.14(+10.86%)
Dec 31, 2015 10.50 10.50 10.50 0 -0.48(-4.37%)
Dec 29, 2015 10.98 10.98 10.98 0 -0.62(-5.34%)
Dec 24, 2015 11.60 11.60 11.60 0 +1.02(+9.64%)
Dec 21, 2015 10.58 10.58 10.58 0 +0.33(+3.22%)
Dec 18, 2015 9.730 10.25 9.730 10.25 5,991 +0.15(+1.49%)
Dec 17, 2015 10.10 10.10 10.10 10.10 325 +0.20(+2.02%)
Dec 16, 2015 9.700 10.11 9.700 9.900 841 +0.39(+4.10%)
Dec 15, 2015 9.510 9.510 9.510 9.510 177 -0.02(-0.21%)
Dec 14, 2015 9.600 9.600 9.530 9.530 1,600 -0.79(-7.66%)
Dec 11, 2015 9.350 10.32 9.230 10.32 4,334 +0.70(+7.28%)
Dec 10, 2015 9.990 9.990 9.590 9.620 1,764 -0.50(-4.94%)
Dec 09, 2015 9.950 10.19 9.940 10.12 5,420 +0.07(+0.70%)
Dec 08, 2015 10.07 10.07 10.05 10.05 600 -0.04(-0.40%)
Dec 07, 2015 9.910 10.09 9.910 10.09 2,700 +0.19(+1.92%)
Dec 03, 2015 9.900 9.900 9.900 0 -0.02(-0.20%)
Dec 02, 2015 10.00 10.00 9.920 9.920 1,168 -0.06(-0.60%)
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.