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 28, 2020 3.650 3.690 3.500 3.580 58,966 -0.08(-2.19%)
Feb 27, 2020 3.650 3.670 3.500 3.660 55,500 -0.01(-0.27%)
Feb 26, 2020 3.720 3.770 3.660 3.670 32,010 -0.05(-1.34%)
Feb 25, 2020 3.800 3.840 3.690 3.720 28,655 -0.15(-3.88%)
Feb 24, 2020 4.000 4.000 3.730 3.870 44,589 -0.10(-2.52%)
Feb 21, 2020 4.000 4.050 3.910 3.970 40,609 -0.11(-2.70%)
Feb 20, 2020 4.160 4.160 4.010 4.080 58,045 -0.07(-1.69%)
Feb 19, 2020 4.160 4.190 4.150 4.150 17,979 -0.03(-0.72%)
Feb 18, 2020 4.210 4.280 4.150 4.180 44,710 -0.01(-0.24%)
Feb 14, 2020 4.190 4.190 4.190 0 +0.04(+0.96%)
Feb 13, 2020 4.190 4.190 4.060 4.150 25,555 -0.01(-0.24%)
Feb 12, 2020 4.280 4.280 4.060 4.160 30,576 +0.02(+0.48%)
Feb 11, 2020 4.130 4.240 4.130 4.140 19,026 +0.00(+0.00%)
Feb 10, 2020 4.330 4.330 4.130 4.140 18,330 -0.08(-1.90%)
Feb 07, 2020 4.220 4.250 4.100 4.220 24,579 -0.05(-1.17%)
Feb 06, 2020 4.480 4.490 4.130 4.270 46,269 +0.07(+1.67%)
Feb 05, 2020 4.240 4.290 4.010 4.200 59,327 +0.20(+5.00%)
Feb 04, 2020 4.330 4.350 4.000 4.000 86,117 -0.22(-5.21%)
Feb 03, 2020 4.900 4.900 4.200 4.220 70,222 -0.38(-8.26%)
Jan 31, 2020 4.530 4.700 4.520 4.600 48,484 +0.20(+4.55%)
Jan 30, 2020 4.900 5.020 4.330 4.400 75,546 -0.60(-12.00%)
Jan 29, 2020 5.490 5.580 5.000 5.000 29,694 -0.47(-8.59%)
Jan 28, 2020 5.350 5.470 5.290 5.470 10,333 +0.18(+3.40%)
Jan 27, 2020 5.220 5.330 5.120 5.290 9,218 -0.03(-0.56%)
Jan 24, 2020 5.660 5.660 5.300 5.320 6,583 -0.12(-2.21%)
Jan 23, 2020 5.450 5.530 5.430 5.440 5,133 -0.15(-2.68%)
Jan 22, 2020 5.920 5.920 5.580 5.590 16,776 -0.21(-3.62%)
Jan 21, 2020 6.110 6.110 5.800 5.800 32,628 -0.29(-4.76%)
Jan 20, 2020 6.000 6.150 6.000 6.090 14,322 +0.23(+3.92%)
Jan 17, 2020 5.620 5.940 5.620 5.860 18,119 +0.25(+4.46%)
Jan 16, 2020 5.330 5.790 5.330 5.610 28,657 -0.05(-0.88%)
Jan 15, 2020 5.650 5.750 5.600 5.660 9,355 +0.04(+0.71%)
Jan 14, 2020 5.400 5.680 5.360 5.620 14,164 +0.27(+5.05%)
Jan 13, 2020 5.590 5.590 5.180 5.350 8,646 +0.11(+2.10%)
Jan 10, 2020 5.130 5.290 5.130 5.240 9,300 +0.02(+0.38%)
Jan 09, 2020 5.400 5.420 5.220 5.220 18,398 -0.09(-1.69%)
Jan 08, 2020 5.240 5.430 5.240 5.310 7,101 +0.08(+1.53%)
Jan 07, 2020 5.320 5.330 5.070 5.230 21,025 -0.03(-0.57%)
Jan 06, 2020 5.240 5.340 5.140 5.260 10,500 +0.03(+0.57%)
Jan 03, 2020 5.490 5.490 5.230 5.230 8,700 -0.28(-5.08%)
Jan 02, 2020 5.460 5.580 5.410 5.510 11,089 +0.06(+1.10%)
Dec 31, 2019 5.450 5.450 5.450 0 +0.11(+2.06%)
Dec 30, 2019 5.370 5.550 5.300 5.340 18,222 +0.01(+0.19%)
Dec 27, 2019 5.630 5.630 5.330 5.330 22,630 -0.14(-2.56%)
Dec 24, 2019 5.470 5.470 5.470 0 +0.23(+4.39%)
Dec 23, 2019 5.260 5.270 5.160 5.240 13,331 -0.06(-1.13%)
Dec 20, 2019 5.170 5.350 5.150 5.300 9,800 +0.05(+0.95%)
Dec 19, 2019 5.220 5.370 5.160 5.250 16,234 +0.04(+0.77%)
Dec 18, 2019 5.200 5.320 5.030 5.210 21,496 +0.01(+0.19%)
Dec 17, 2019 5.360 5.410 5.160 5.200 10,574 -0.20(-3.70%)
Dec 16, 2019 5.330 5.480 5.290 5.400 8,801 +0.08(+1.50%)
Dec 13, 2019 5.500 5.530 5.270 5.320 19,501 -0.15(-2.74%)
Dec 12, 2019 5.270 5.740 5.270 5.470 25,767 +0.22(+4.19%)
Dec 11, 2019 5.390 5.420 5.240 5.250 3,522 -0.18(-3.31%)
Dec 10, 2019 5.450 5.590 5.400 5.430 13,288 -0.01(-0.18%)
Dec 09, 2019 5.500 5.550 5.380 5.440 10,219 -0.09(-1.63%)
Dec 06, 2019 5.470 5.710 5.470 5.530 17,000 +0.07(+1.28%)
Dec 05, 2019 5.210 5.510 5.210 5.460 13,754 +0.13(+2.44%)
Dec 04, 2019 5.240 5.510 5.240 5.330 9,940 +0.13(+2.50%)
Dec 03, 2019 5.190 5.320 5.040 5.200 38,644 -0.02(-0.38%)
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.