U.S. Markets closed

Resolute Forest Products Inc. (RFP)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.35-0.25 (-5.43%)
At close: 4:03PM EDT
People also watch
UFSCLWKSGLTMERC
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20174.554.654.254.354.35536,400
Jun 22, 20174.404.604.404.604.60166,800
Jun 21, 20174.554.604.404.454.45189,600
Jun 20, 20174.554.654.454.504.50162,200
Jun 19, 20174.654.704.504.604.60190,800
Jun 16, 20174.454.654.404.604.60279,200
Jun 15, 20174.454.504.404.454.4596,600
Jun 14, 20174.604.704.454.504.50103,300
Jun 13, 20174.554.654.504.604.6070,300
Jun 12, 20174.554.704.554.554.5562,100
Jun 09, 20174.454.754.454.604.60146,500
Jun 08, 20174.504.654.404.454.45296,000
Jun 07, 20174.654.754.504.504.50193,300
Jun 06, 20174.654.804.584.654.65110,400
Jun 05, 20174.854.954.654.654.65165,700
Jun 02, 20174.604.754.554.654.65147,100
Jun 01, 20174.504.754.504.604.60166,700
May 31, 20174.704.704.404.504.50223,400
May 30, 20174.704.754.554.654.65174,200
May 26, 20174.604.704.554.704.7091,400
May 25, 20174.454.754.454.604.60321,300
May 24, 20174.504.604.404.404.40319,300
May 23, 20174.404.534.354.504.50347,400
May 22, 20174.454.504.404.404.40140,800
May 19, 20174.604.654.454.454.45235,700
May 18, 20174.704.704.504.604.60333,000
May 17, 20175.005.054.704.704.70273,700
May 16, 20174.955.304.955.105.10370,000
May 15, 20174.754.954.704.954.95328,300
May 12, 20174.754.904.754.754.75258,000
May 11, 20174.854.904.704.804.80185,000
May 10, 20174.754.954.704.854.85324,500
May 09, 20175.155.154.704.754.75531,500
May 08, 20175.255.405.055.055.05268,400
May 05, 20175.305.435.005.305.30509,300
May 04, 20175.706.105.305.405.40652,900
May 03, 20176.156.205.956.206.20277,200
May 02, 20176.256.356.056.156.15198,700
May 01, 20176.256.306.106.306.30195,400
Apr 28, 20176.456.456.086.256.25226,800
Apr 27, 20176.556.756.286.456.45445,000
Apr 26, 20175.556.605.556.506.50691,300
Apr 25, 20175.455.705.455.655.65373,700
Apr 24, 20175.505.555.305.505.50165,800
Apr 21, 20175.305.455.305.405.40216,500
Apr 20, 20175.305.405.305.355.35177,100
Apr 19, 20175.355.405.255.305.30136,100
Apr 18, 20175.305.405.205.355.35208,400
Apr 17, 20175.205.355.205.305.30125,400
Apr 13, 20175.305.355.135.205.20115,100
Apr 12, 20175.405.505.305.305.3096,300
Apr 11, 20175.555.555.355.405.40212,100
Apr 10, 20175.305.655.305.505.50338,200
Apr 07, 20175.155.455.155.305.30205,100
Apr 06, 20175.055.385.055.155.15192,200
Apr 05, 20175.205.435.005.105.10285,900
Apr 04, 20175.255.405.205.255.25187,100
Apr 03, 20175.505.555.255.305.30255,000
Mar 31, 20175.355.555.305.455.45327,100
Mar 30, 20175.155.605.155.405.40371,400
Mar 29, 20174.805.154.805.155.15273,000
Mar 28, 20174.805.054.754.854.85287,500
Mar 27, 20174.704.854.604.854.85161,000
Mar 24, 20174.704.704.604.654.65126,700
Mar 23, 20174.654.804.604.704.70197,400
Mar 22, 20174.554.704.454.704.70262,400
Mar 21, 20174.704.704.554.604.60203,500
Mar 20, 20174.604.654.504.604.60156,200
Mar 17, 20174.804.804.454.604.60996,100
Mar 16, 20174.804.854.754.804.80107,700
Mar 15, 20174.504.754.504.754.75540,900
Mar 14, 20174.504.604.454.554.55132,600
Mar 13, 20174.454.554.454.504.50149,900
Mar 10, 20174.454.554.404.454.45272,000
Mar 09, 20174.404.554.404.504.50231,100
Mar 08, 20174.404.504.354.454.45198,000
Mar 07, 20174.504.504.304.404.40199,600
Mar 06, 20174.654.654.434.504.50207,500
Mar 03, 20174.504.654.504.604.60204,700
Mar 02, 20174.654.754.554.554.55118,700
Mar 01, 20174.604.704.504.704.70235,900
Feb 28, 20174.604.654.504.554.55152,400
Feb 27, 20174.504.704.454.654.65282,800
Feb 24, 20174.504.554.454.504.50196,500
Feb 23, 20174.654.654.504.504.50246,300
Feb 22, 20174.604.654.504.604.60215,600
Feb 21, 20174.654.804.604.604.60166,700
Feb 17, 20174.804.804.654.654.65116,000
Feb 16, 20174.754.854.454.804.80402,900
Feb 15, 20174.654.854.604.804.80290,600
Feb 14, 20174.604.754.604.654.65159,800
Feb 13, 20174.604.704.604.654.65174,700
Feb 10, 20174.504.754.504.554.55344,000
Feb 09, 20174.504.754.504.504.50373,500
Feb 08, 20174.454.754.424.504.501,017,600
Feb 07, 20174.554.604.354.454.45438,500
Feb 06, 20174.604.904.604.654.65268,600
Feb 03, 20174.404.704.384.704.70289,000
Feb 02, 20175.055.064.204.454.451,213,900
Feb 01, 20175.555.555.355.455.45256,400
*Close price adjusted for dividends and splits.
Loading more data...