RFP - Resolute Forest Products Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20202.08002.42002.08002.40002.4000340,700
Jun 02, 20201.90002.09001.89002.08002.0800204,900
Jun 01, 20201.85001.93001.83001.92001.9200259,100
May 29, 20201.89001.91001.80001.86001.8600225,400
May 28, 20201.95001.98001.86001.89001.8900216,600
May 27, 20201.94001.99001.85001.90001.9000172,500
May 26, 20201.87001.95001.86001.94001.9400144,900
May 22, 20201.94001.94001.78001.86001.8600159,800
May 21, 20201.88001.94001.85001.90001.9000146,000
May 20, 20201.94001.99001.85001.91001.9100124,500
May 19, 20202.02002.02001.84001.90001.9000186,600
May 18, 20201.83001.97001.82001.94001.9400160,400
May 15, 20201.71001.80001.70001.73001.730095,600
May 14, 20201.72001.78001.63001.74001.7400133,700
May 13, 20201.93001.93001.73001.77001.7700232,200
May 12, 20202.08002.10001.93001.93001.9300271,300
May 11, 20202.04002.13001.86002.10002.1000219,100
May 08, 20201.93002.13001.92002.10002.1000230,200
May 07, 20201.80001.93001.77001.89001.8900193,900
May 06, 20201.82001.83001.66001.81001.8100176,200
May 05, 20201.99002.01001.79001.79001.7900274,300
May 04, 20202.12002.14001.90001.91001.9100255,500
May 01, 20202.41002.44002.00002.04002.0400219,900
Apr 30, 20202.45002.48002.29002.41002.4100256,900
Apr 29, 20202.34002.43002.31002.37002.3700338,000
Apr 28, 20201.98002.29001.98002.21002.2100448,200
Apr 27, 20201.66001.95001.63001.93001.9300248,100
Apr 24, 20201.60001.68001.57001.61001.6100123,200
Apr 23, 20201.60001.68001.58001.62001.6200134,100
Apr 22, 20201.51001.65001.51001.58001.5800213,400
Apr 21, 20201.52001.56001.47001.51001.5100222,100
Apr 20, 20201.60001.60001.48001.57001.5700158,900
Apr 17, 20201.51001.63001.47001.62001.6200199,300
Apr 16, 20201.53001.53001.34001.38001.3800258,900
Apr 15, 20201.60001.60001.45001.54001.5400200,900
Apr 14, 20201.66001.77001.61001.65001.6500234,500
Apr 13, 20201.78001.82001.53001.65001.6500223,400
Apr 09, 20201.43001.71001.43001.67001.6700286,000
Apr 08, 20201.39001.44001.35001.39001.3900237,100
Apr 07, 20201.52001.56001.35001.36001.3600325,700
Apr 06, 20201.30001.48001.28001.41001.4100389,600
Apr 03, 20201.28001.28001.16001.22001.2200251,800
Apr 02, 20201.19001.30001.16001.27001.2700266,500
Apr 01, 20201.26001.27001.14001.17001.1700286,300
Mar 31, 20201.36001.36001.26001.26001.2600249,900
Mar 30, 20201.44001.44001.26001.30001.3000350,400
Mar 27, 20201.63001.63001.38001.42001.4200245,600
Mar 26, 20201.61001.77001.44001.53001.5300470,900
Mar 25, 20201.51001.64001.37001.48001.4800541,900
Mar 24, 20201.37001.48001.35001.44001.4400340,100
Mar 23, 20201.34001.57001.26001.31001.3100300,600
Mar 20, 20201.64001.80001.33001.35001.35002,116,600
Mar 19, 20201.68001.74001.52001.63001.6300375,000
Mar 18, 20201.75001.77001.55001.60001.6000345,700
Mar 17, 20201.94001.97001.80001.82001.8200335,000
Mar 16, 20201.90002.16001.80001.91001.9100308,500
Mar 13, 20201.99002.03001.83002.01002.0100312,000
Mar 12, 20201.94001.98001.80001.83001.8300452,400
Mar 11, 20202.11002.11001.90002.02002.0200444,900
Mar 10, 20202.19002.28002.00002.12002.1200325,300
Mar 09, 20202.34002.40002.15002.17002.1700383,000
Mar 06, 20202.60002.63002.42002.48002.4800514,200
Mar 05, 20202.80002.81002.61002.65002.6500378,900
Mar 04, 20202.87002.97002.73002.87002.8700359,000
Mar 03, 20202.91003.06002.78002.87002.8700548,200
Mar 02, 20202.79002.94002.69002.87002.8700359,900
Feb 28, 20202.66002.75002.58002.66002.6600377,800
Feb 27, 20202.70002.76002.61002.64002.6400419,000
Feb 26, 20202.83002.86002.75002.75002.7500467,600
Feb 25, 20202.88002.91002.77002.80002.8000460,500
Feb 24, 20202.95002.99002.80002.91002.9100369,400
Feb 21, 20203.06003.08002.96003.01003.0100417,600
Feb 20, 20203.13003.16003.02003.08003.0800456,800
Feb 19, 20203.14003.19003.13003.13003.1300184,200
Feb 18, 20203.15003.24003.12003.15003.1500324,100
Feb 14, 20203.11003.17003.09003.16003.1600718,900
Feb 13, 20203.12003.17003.05003.13003.1300428,400
Feb 12, 20203.19003.25003.06003.14003.1400412,600
Feb 11, 20203.12003.19003.11003.12003.1200199,800
Feb 10, 20203.13003.23003.10003.11003.1100361,900
Feb 07, 20203.25003.25003.08003.17003.1700258,100
Feb 06, 20203.29003.41003.11003.21003.2100399,300
Feb 05, 20203.02003.23003.02003.18003.1800537,100
Feb 04, 20203.22003.26003.01003.02003.0200720,700
Feb 03, 20203.59003.60003.15003.19003.1900619,200
Jan 31, 20203.45003.56003.42003.49003.4900568,800
Jan 30, 20203.58003.83003.28003.33003.33001,199,500
Jan 29, 20204.09004.23003.77003.77003.7700647,700
Jan 28, 20204.11004.15004.00004.12004.1200447,300
Jan 27, 20204.00004.06003.88004.03004.0300348,500
Jan 24, 20204.13004.16004.03004.05004.0500237,400
Jan 23, 20204.20004.20004.11004.15004.1500320,200
Jan 22, 20204.47004.52004.24004.25004.2500278,400
Jan 21, 20204.60004.67004.43004.44004.4400276,700
Jan 17, 20204.46004.55004.40004.49004.4900306,100
Jan 16, 20204.27004.45004.27004.42004.4200242,900
Jan 15, 20204.31004.41004.24004.35004.3500345,300
Jan 14, 20204.08004.36004.08004.31004.3100411,700
Jan 13, 20204.11004.13003.97004.10004.1000297,400
Jan 10, 20203.98004.05003.92004.01004.0100302,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...