Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Resolute Forest Products Inc. (RFP)

NYSE - NYSE Delayed Price. Currency in USD
21.78+0.01 (+0.05%)
At close: 04:00PM EST
21.92 +0.15 (+0.69%)
After hours: 04:04PM EST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202321.7921.9821.5721.7821.78181,400
Feb 02, 202321.7621.9021.7021.7721.77239,600
Feb 01, 202321.6321.8921.4821.8421.84239,000
Jan 31, 202321.6121.8121.5021.7121.71589,200
Jan 30, 202321.3021.6321.3021.5221.522,087,100
Jan 27, 202321.6421.6421.2721.3521.35387,300
Jan 26, 202321.4521.6921.4421.5321.53527,300
Jan 25, 202321.4021.5221.2621.4221.42224,700
Jan 24, 202321.3821.5221.3521.4221.42412,500
Jan 23, 202321.3121.4721.2921.4421.44258,100
Jan 20, 202321.3421.3821.1721.3621.36342,700
Jan 19, 202321.3221.3221.1321.2721.27247,900
Jan 18, 202321.4721.5021.2421.2621.26384,500
Jan 17, 202321.3021.5321.1621.5121.51708,500
Jan 13, 202321.4221.5321.2421.2521.25969,000
Jan 12, 202321.4221.5121.4221.4721.47192,800
Jan 11, 202321.4721.6421.4421.4521.45408,000
Jan 10, 202321.4021.5121.4021.4621.46519,900
Jan 09, 202321.4421.5321.4121.4521.45657,200
Jan 06, 202321.4621.6521.2921.5021.50590,700
Jan 05, 202321.4421.6821.1021.2721.271,058,900
Jan 04, 202321.5621.6021.3321.5021.50480,700
Jan 03, 202321.4921.6721.4021.4221.42630,700
Dec 30, 202221.6121.7121.5521.5921.59312,200
Dec 29, 202221.9521.9521.4721.6021.60807,300
Dec 28, 202220.8521.9620.8521.9021.901,464,200
Dec 27, 202220.8820.9820.8120.8420.84340,100
Dec 23, 202220.8320.9120.8220.9020.90108,600
Dec 22, 202221.0021.0020.7520.8420.84414,000
Dec 21, 202221.0921.1220.9720.9720.97270,400
Dec 20, 202221.0521.1021.0221.0521.05272,700
Dec 19, 202221.0621.1321.0321.0621.06267,300
Dec 16, 202220.9721.1320.9721.0821.08551,500
Dec 15, 202221.0421.0620.9821.0521.05666,200
Dec 14, 202221.0621.1421.0521.0521.05627,200
Dec 13, 202221.0121.0721.0021.0221.02800,500
Dec 12, 202221.0621.0620.9721.0021.00270,900
Dec 09, 202221.1521.1821.0021.0121.01309,900
Dec 08, 202221.1021.2521.0421.1521.15388,900
Dec 07, 202220.9321.1520.9221.1021.101,619,500
Dec 06, 202220.9121.0120.8820.9820.98405,800
Dec 05, 202221.0321.0920.9520.9620.96245,700
Dec 02, 202221.1221.1821.0021.0621.06261,000
Dec 01, 202221.1221.1821.0821.0921.09788,600
Nov 30, 202221.2221.2521.0821.1021.10574,100
Nov 29, 202221.1021.2521.1021.1621.16567,800
Nov 28, 202221.0921.1921.0921.1621.16322,500
Nov 25, 202221.1521.1921.0821.1821.18200,800
Nov 23, 202221.1521.1921.0821.1621.16386,600
Nov 22, 202221.1521.1721.0721.1621.16324,200
Nov 21, 202221.1221.1421.0421.1021.10344,400
Nov 18, 202221.2221.2221.0521.1921.19603,300
Nov 17, 202221.0121.1120.9921.1021.10385,100
Nov 16, 202221.1221.1221.0221.0621.06285,200
Nov 15, 202221.1521.1521.0621.0921.09434,900
Nov 14, 202220.9821.2020.9821.0921.09423,200
Nov 11, 202221.0921.1521.0321.1121.11421,600
Nov 10, 202221.0721.1121.0021.0221.02579,800
Nov 09, 202220.9921.0120.8920.9720.97419,800
Nov 08, 202221.0521.0720.9721.0021.00538,200
Nov 07, 202220.9721.0720.9221.0021.00608,900
Nov 04, 202220.7021.0120.7020.9420.94349,400
Nov 03, 202220.7220.9420.7220.8720.87257,600
Nov 02, 202220.8220.9220.8220.8520.85397,600
Nov 01, 202220.8820.8820.8120.8820.88618,200
Oct 31, 202220.9020.9020.7020.8120.81387,300
Oct 28, 202220.7620.9320.7620.8920.89310,500
Oct 27, 202220.6020.9020.6020.8220.82693,600
Oct 26, 202220.6120.7420.5220.5220.52463,700
Oct 25, 202220.5620.6120.5020.5020.50486,500
Oct 24, 202220.5820.6420.5120.5620.56288,100
Oct 21, 202220.5520.9020.5520.5720.57405,400
Oct 20, 202220.5720.6920.5220.5920.59532,700
Oct 19, 202220.7620.8320.5520.5520.55456,900
Oct 18, 202220.7020.8620.6520.8320.83549,500
Oct 17, 202220.8621.0720.8120.8620.86620,200
Oct 14, 202220.8720.9020.6520.7120.71338,200
Oct 13, 202220.4820.8120.4820.7920.79618,100
Oct 12, 202220.6320.9020.5720.7220.72631,700
Oct 11, 202220.5220.6220.4920.6120.61683,100
Oct 10, 202220.5020.6420.4620.6120.61275,000
Oct 07, 202220.3520.5020.2320.5020.50699,600
Oct 06, 202220.3820.5020.3520.4420.44566,200
Oct 05, 202220.3520.4020.3320.3920.39736,400
Oct 04, 202220.3520.4120.3020.3920.39702,200
Oct 03, 202220.1120.3520.0420.3220.32973,800
Sep 30, 202220.0220.0819.9920.0020.00872,400
Sep 29, 202220.0120.1020.0020.0120.01645,800
Sep 28, 202220.0520.1419.9920.0220.02555,900
Sep 27, 202220.2020.2020.0220.0220.021,232,500
Sep 26, 202220.2020.2820.1120.1720.17587,800
Sep 23, 202220.4220.4220.0820.2020.20976,300
Sep 22, 202220.2820.3220.2620.3020.30375,000
Sep 21, 202220.3220.3520.2620.2720.27440,500
Sep 20, 202220.3520.3820.2520.2620.26786,400
Sep 19, 202220.3520.3820.3120.3620.36531,800
Sep 16, 202220.3520.4020.3420.3620.36779,200
Sep 15, 202220.3520.4220.3120.3520.35605,200
Sep 14, 202220.3220.4220.3120.3920.39341,000
Sep 13, 202220.3220.3920.3020.3120.31479,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement