Advertisement
Advertisement
U.S. Markets open in 2 hrs 29 mins
Advertisement
Advertisement
Advertisement
Advertisement

Resolute Forest Products Inc. (RFP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.48-0.11 (-0.53%)
At close: 04:00PM EDT
20.45 -0.03 (-0.15%)
Pre-Market: 06:42AM EDT
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2022------
Aug 16, 202220.5120.6020.4820.4820.48465,900
Aug 15, 202220.5020.6220.4720.5920.59482,700
Aug 12, 202220.5520.5520.4920.5220.52334,300
Aug 11, 202220.5720.5820.4920.5020.50936,500
Aug 10, 202220.5820.7320.4520.5420.541,053,100
Aug 09, 202220.3920.6120.3620.5920.59646,700
Aug 08, 202220.2220.4320.2220.3920.39638,700
Aug 05, 202220.2520.3420.1220.1620.16819,400
Aug 04, 202220.4320.4820.2120.2120.21749,200
Aug 03, 202220.4320.5320.3020.4620.461,457,300
Aug 02, 202220.2720.5820.2020.3320.331,077,300
Aug 01, 202220.2020.3220.1620.2820.28551,900
Jul 29, 202220.3220.3420.1320.2820.28776,200
Jul 28, 202220.1920.3420.1920.3320.331,446,000
Jul 27, 202220.1520.2120.0820.1920.191,368,000
Jul 26, 202220.2220.2420.0920.1020.101,374,500
Jul 25, 202220.2220.2920.1720.2820.28853,100
Jul 22, 202220.3020.3420.1920.2320.23846,600
Jul 21, 202220.2520.3420.2020.2620.261,547,600
Jul 20, 202220.2320.2820.1420.2820.281,511,700
Jul 19, 202220.1220.2520.0920.2020.201,361,600
Jul 18, 202220.1820.2420.0220.0920.091,629,900
Jul 15, 202220.2120.2120.0420.1420.141,504,300
Jul 14, 202220.0020.1119.9520.0820.081,327,500
Jul 13, 202219.8020.2619.8020.1520.152,456,900
Jul 12, 202220.1220.3019.7919.8219.823,839,500
Jul 11, 202219.9720.3419.8620.3220.322,431,500
Jul 08, 202219.7420.2719.7420.1020.102,287,200
Jul 07, 202220.3520.4119.7919.9019.905,334,600
Jul 06, 202220.5420.7120.2920.3620.3613,352,300
Jul 05, 202214.0614.0612.0812.4912.491,932,600
Jul 01, 202212.7314.5912.6514.5614.561,860,900
Jun 30, 202212.0512.8711.8312.7612.761,536,400
Jun 29, 202211.9212.2511.7712.2112.211,054,600
Jun 28, 202212.4512.7011.9812.0112.011,347,400
Jun 27, 202212.1612.8112.1612.3812.381,667,600
Jun 24, 202212.4512.7012.0712.1012.106,720,500
Jun 23, 202213.0713.2112.2012.3212.321,363,100
Jun 22, 202213.2613.5613.2513.2913.29796,700
Jun 21, 202214.1114.3713.6013.6213.62912,200
Jun 17, 202213.6213.9613.2813.7713.771,093,500
Jun 16, 202214.3514.4213.5513.7013.701,065,400
Jun 15, 202214.5714.9414.3614.8014.80916,800
Jun 14, 202214.2214.6214.0314.3514.35919,600
Jun 13, 202214.5514.7413.8114.0314.031,218,700
Jun 10, 202215.4915.6214.7915.0615.061,098,100
Jun 09, 202216.4916.6315.7415.7715.771,037,300
Jun 08, 202216.7016.9016.3016.5616.56953,700
Jun 07, 202216.0916.9915.6516.8016.802,764,400
Jun 06, 202214.4817.1114.4216.3616.363,062,000
Jun 03, 202214.4514.5914.1514.2214.221,147,800
Jun 02, 202214.4414.7714.3414.5314.53821,600
Jun 01, 202214.5014.6213.9514.4214.421,121,200
May 31, 202215.0015.5614.4414.4614.461,502,200
May 27, 202214.3214.9514.1614.7514.751,189,600
May 26, 202213.7414.4113.7414.1214.121,814,000
May 25, 202213.0813.6313.0313.5713.57697,200
May 24, 202213.3113.3112.6713.1113.11740,600
May 23, 202213.3813.5613.1713.3113.31556,500
May 20, 202214.2014.2512.8013.1913.19880,400
May 19, 202213.9414.4213.8514.0714.07630,000
May 18, 202214.8414.9714.0314.1314.13806,600
May 17, 202214.7615.2314.4014.9314.931,883,500
May 16, 202214.6314.8314.3614.5014.50775,300
May 13, 202214.4014.9814.3314.6614.66673,400
May 12, 202213.7414.1913.5014.1514.15705,300
May 11, 202214.1514.3513.7813.9413.94974,900
May 10, 202214.7114.7413.6113.9213.92617,500
May 09, 202214.7014.9214.1114.4714.47818,400
May 06, 202214.9115.2214.6914.9014.90703,100
May 05, 202214.6714.8914.0214.7914.79607,600
May 04, 202214.6515.0014.4414.9714.97712,800
May 03, 202214.1714.7314.1714.6514.65371,400
May 02, 202213.8114.1213.6114.0814.08342,100
Apr 29, 202214.2114.5813.9013.9413.94552,800
Apr 28, 202214.1314.2713.6114.2114.21349,500
Apr 27, 202213.6413.9613.5213.8413.84433,200
Apr 26, 202213.9114.1413.4813.5413.54405,900
Apr 25, 202213.7014.1813.2314.0714.07742,100
Apr 22, 202214.1914.4513.7913.9113.91325,800
Apr 21, 202214.6314.8214.2314.3514.35508,100
Apr 20, 202213.8314.7013.8314.4814.48968,600
Apr 19, 202213.1013.6213.1013.5013.50322,800
Apr 18, 202212.7513.3512.7513.0713.07425,300
Apr 14, 202212.6912.9612.5712.7212.72499,400
Apr 13, 202212.4712.7712.4212.6412.64278,200
Apr 12, 202212.4012.6912.2912.4012.40430,900
Apr 11, 202211.9312.4011.9012.2612.26453,100
Apr 08, 202211.7712.3111.6912.0412.04371,000
Apr 07, 202211.8712.0411.5511.8911.89729,300
Apr 06, 202212.5612.5711.6911.8411.84762,900
Apr 05, 202212.8413.0412.6012.6312.63376,500
Apr 04, 202212.6612.8512.4512.6812.68788,200
Apr 01, 202213.0313.0312.2112.5712.571,030,100
Mar 31, 202213.3313.4512.8912.9112.91503,000
Mar 30, 202213.9114.0613.3113.4013.40673,200
Mar 29, 202213.6214.0013.4613.8613.86457,800
Mar 28, 202213.9013.9013.3113.5713.57670,300
Mar 25, 202214.0514.0913.7513.9113.91584,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement