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 (%)
May 31, 2016 7.950 8.010 7.950 8.000 2,869 +0.01(+0.13%)
May 30, 2016 8.000 8.000 7.990 7.990 895 +0.24(+3.10%)
May 27, 2016 7.750 7.750 7.750 7.750 307 +0.21(+2.79%)
May 25, 2016 7.540 7.540 7.540 0 -0.05(-0.66%)
May 24, 2016 7.780 7.780 7.340 7.590 2,878 +0.09(+1.20%)
May 20, 2016 7.500 7.500 7.500 0 +0.17(+2.32%)
May 19, 2016 7.000 7.330 7.000 7.330 1,574 +0.16(+2.23%)
May 18, 2016 7.170 7.170 7.170 7.170 142 -0.04(-0.55%)
May 16, 2016 7.210 7.210 7.210 0 +0.20(+2.85%)
May 13, 2016 7.000 7.010 7.000 7.010 250 +0.02(+0.29%)
May 12, 2016 7.320 7.320 6.920 6.990 1,237 -0.47(-6.30%)
May 11, 2016 7.090 7.460 7.090 7.460 1,610 +0.35(+4.92%)
May 10, 2016 7.000 7.150 6.960 7.110 22,396 +0.12(+1.72%)
May 06, 2016 6.990 6.990 6.990 13 +0.54(+8.37%)
May 05, 2016 6.800 6.800 6.330 6.450 4,777 -0.44(-6.39%)
May 04, 2016 7.000 7.000 6.830 6.890 2,223 +0.03(+0.44%)
May 03, 2016 7.450 7.450 6.800 6.860 10,100 -0.59(-7.92%)
May 02, 2016 7.450 7.450 7.450 7.450 475 +0.16(+2.19%)
Apr 29, 2016 7.310 7.360 7.160 7.290 7,600 -0.07(-0.95%)
Apr 28, 2016 7.550 7.610 7.320 7.360 9,100 -0.35(-4.54%)
Apr 27, 2016 7.590 7.710 7.520 7.710 5,101 +0.22(+2.94%)
Apr 26, 2016 7.330 7.520 7.200 7.490 5,000 +0.30(+4.17%)
Apr 25, 2016 7.430 7.430 7.040 7.190 24,660 -0.43(-5.64%)
Apr 22, 2016 8.240 8.240 7.490 7.620 9,661 -0.53(-6.56%)
Apr 21, 2016 8.620 8.620 8.090 8.155 5,255 -0.29(-3.49%)
Apr 20, 2016 8.670 8.940 8.410 8.450 12,610 -0.05(-0.59%)
Apr 19, 2016 7.870 8.500 7.870 8.500 16,153 +0.70(+8.97%)
Apr 18, 2016 7.990 8.170 7.800 7.800 8,955 +0.10(+1.30%)
Apr 15, 2016 7.470 7.750 7.470 7.700 4,308 +0.50(+6.94%)
Apr 14, 2016 7.310 7.310 7.200 7.200 3,800 -0.35(-4.64%)
Apr 13, 2016 7.260 7.610 7.240 7.550 7,717 +0.42(+5.89%)
Apr 12, 2016 7.130 7.130 7.000 7.130 21,085 +0.14(+2.00%)
Apr 11, 2016 6.950 7.080 6.850 6.990 6,703 +0.23(+3.40%)
Apr 08, 2016 6.920 6.970 6.670 6.760 2,700 +0.07(+1.05%)
Apr 07, 2016 7.240 7.240 6.680 6.690 5,080 -0.45(-6.30%)
Apr 06, 2016 7.060 7.230 7.060 7.140 1,517 +0.08(+1.13%)
Apr 05, 2016 7.120 7.250 7.060 7.060 2,306 +0.06(+0.86%)
Apr 04, 2016 7.120 7.250 6.990 7.000 6,200 +0.34(+5.11%)
Apr 01, 2016 7.090 7.090 6.660 6.660 3,125 -0.57(-7.88%)
Mar 31, 2016 7.180 7.230 7.170 7.230 388 -0.12(-1.63%)
Mar 30, 2016 7.300 7.350 7.300 7.350 9,396 +0.21(+2.94%)
Mar 29, 2016 6.700 7.140 6.700 7.140 2,211 +0.15(+2.15%)
Mar 28, 2016 7.000 7.000 6.990 6.990 975 +0.39(+5.91%)
Mar 24, 2016 6.600 6.600 6.600 0 -0.62(-8.59%)
Mar 23, 2016 7.250 7.250 7.100 7.220 693 -0.17(-2.30%)
Mar 22, 2016 7.450 7.450 7.390 7.390 1,950 -0.15(-1.99%)
Mar 21, 2016 7.500 7.540 7.440 7.540 6,420 +0.58(+8.33%)
Mar 18, 2016 7.100 7.100 6.960 6.960 2,379 -0.19(-2.66%)
Mar 17, 2016 7.140 7.150 7.140 7.150 800 +0.19(+2.73%)
Mar 16, 2016 6.960 6.960 6.960 6.960 1,000 +0.13(+1.90%)
Mar 15, 2016 6.800 6.830 6.770 6.830 1,398 -0.26(-3.67%)
Mar 14, 2016 7.140 7.400 7.090 7.090 1,590 +0.02(+0.28%)
Mar 11, 2016 6.760 7.070 6.760 7.070 3,044 +0.54(+8.27%)
Mar 10, 2016 6.600 6.610 6.500 6.530 7,935 -0.06(-0.91%)
Mar 09, 2016 6.540 6.760 6.540 6.590 2,397 +0.15(+2.33%)
Mar 08, 2016 6.750 6.750 6.440 6.440 4,252 -0.31(-4.59%)
Mar 07, 2016 6.330 6.750 6.330 6.750 11,790 +0.55(+8.87%)
Mar 04, 2016 6.700 6.780 6.200 6.200 19,886 -0.45(-6.77%)
Mar 03, 2016 6.660 6.750 6.650 6.650 5,169 +0.18(+2.78%)
Mar 02, 2016 6.530 6.530 6.410 6.470 2,567 +0.02(+0.31%)
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.