RFP - Resolute Forest Products Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20196.156.236.086.096.09384,300
Jun 13, 20196.146.246.086.176.17422,700
Jun 12, 20196.126.246.066.136.13207,100
Jun 11, 20196.246.336.166.186.18230,400
Jun 10, 20196.226.346.156.166.16262,100
Jun 07, 20196.136.226.086.196.19195,400
Jun 06, 20196.266.316.116.126.12277,900
Jun 05, 20196.446.446.256.266.26271,900
Jun 04, 20196.246.466.236.396.39400,300
Jun 03, 20196.406.486.146.166.16355,600
May 31, 20196.476.546.376.436.43425,000
May 30, 20196.456.606.456.586.58235,000
May 29, 20196.586.656.436.506.50448,500
May 28, 20196.596.756.576.666.66318,600
May 24, 20196.576.646.496.616.61202,900
May 23, 20196.556.646.376.516.51359,300
May 22, 20196.596.706.386.656.65309,900
May 21, 20196.756.756.626.636.63607,100
May 20, 20196.746.816.636.656.65204,500
May 17, 20196.787.016.786.796.79221,100
May 16, 20196.926.936.866.896.89279,200
May 15, 20196.786.916.776.896.89816,100
May 14, 20196.696.886.676.836.831,012,600
May 13, 20196.786.796.526.646.64256,200
May 10, 20197.047.046.796.926.92590,900
May 09, 20197.227.266.967.047.04290,000
May 08, 20197.207.427.117.367.36557,300
May 07, 20197.447.467.137.207.20593,600
May 06, 20197.497.637.367.587.58239,700
May 03, 20197.387.677.387.647.64249,100
May 02, 20197.657.667.277.347.34309,300
May 01, 20197.908.077.737.737.73279,600
Apr 30, 20197.808.167.637.917.91783,800
Apr 29, 20197.747.887.667.837.83252,500
Apr 26, 20197.657.777.607.747.74168,400
Apr 25, 20197.927.947.657.657.65239,300
Apr 24, 20197.698.007.627.937.93270,300
Apr 23, 20197.507.687.477.647.64507,500
Apr 22, 20197.857.947.507.517.51314,200
Apr 18, 20197.887.917.767.877.87296,800
Apr 17, 20198.088.157.887.897.89234,400
Apr 16, 20197.838.077.818.058.05338,400
Apr 15, 20197.827.907.747.877.87356,300
Apr 12, 20197.867.997.827.847.84123,500
Apr 11, 20197.857.927.787.857.85153,700
Apr 10, 20197.667.817.537.787.78265,900
Apr 09, 20197.767.847.677.717.71464,600
Apr 08, 20198.048.057.767.817.81254,200
Apr 05, 20197.968.097.928.058.05466,900
Apr 04, 20197.928.117.908.018.01232,900
Apr 03, 20198.108.187.847.957.95328,200
Apr 02, 20198.078.168.018.068.06440,100
Apr 01, 20197.958.187.958.098.09297,200
Mar 29, 20198.048.077.797.907.90245,200
Mar 28, 20197.918.037.807.997.99476,000
Mar 27, 20197.767.937.747.887.88141,500
Mar 26, 20197.847.937.737.777.77153,000
Mar 25, 20197.887.947.727.787.78184,300
Mar 22, 20198.108.107.807.897.89193,200
Mar 21, 20198.118.318.088.168.16401,600
Mar 20, 20198.028.207.918.138.13198,400
Mar 19, 20197.998.247.998.048.04302,600
Mar 18, 20197.858.027.807.967.96338,300
Mar 15, 20197.787.837.657.797.79983,700
Mar 14, 20197.927.957.737.787.78187,300
Mar 13, 20198.068.097.917.957.95323,700
Mar 12, 20198.008.117.958.068.06177,600
Mar 11, 20197.838.047.767.997.99239,700
Mar 08, 20197.617.957.617.787.78234,600
Mar 07, 20197.717.717.507.657.65334,300
Mar 06, 20198.078.087.687.717.71665,100
Mar 05, 20198.098.157.948.038.03290,300
Mar 04, 20198.098.217.998.158.15228,900
Mar 01, 20198.198.297.958.088.08312,200
Feb 28, 20198.188.258.028.168.16308,500
Feb 27, 20198.388.418.178.228.22286,500
Feb 26, 20198.518.578.328.388.38246,600
Feb 25, 20198.508.568.468.558.55276,800
Feb 22, 20198.458.598.458.538.53218,500
Feb 21, 20198.558.558.248.428.42690,300
Feb 20, 20198.518.718.518.588.58209,800
Feb 19, 20198.348.588.308.518.51285,500
Feb 15, 20198.548.628.258.408.40293,200
Feb 14, 20198.348.628.338.528.52436,600
Feb 13, 20198.448.608.318.418.41390,500
Feb 12, 20198.008.488.008.448.44406,500
Feb 11, 20197.978.067.937.987.98701,500
Feb 08, 20197.907.987.837.967.96239,700
Feb 07, 20198.058.057.828.008.00246,500
Feb 06, 20198.008.278.008.078.07539,900
Feb 05, 20197.928.157.868.038.03693,000
Feb 04, 20197.667.947.637.927.92547,800
Feb 01, 20197.808.157.657.667.66500,100
Jan 31, 20197.408.277.407.807.801,419,100
Jan 30, 20199.219.329.049.249.24286,000
Jan 29, 20199.269.359.169.199.19250,600
Jan 28, 20199.099.318.969.269.26251,800
Jan 25, 20199.049.249.009.119.11194,100
Jan 24, 20198.879.018.798.938.93669,400
Jan 23, 20199.239.278.848.898.89218,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...