RFP - Resolute Forest Products Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2020 | 2.0800 | 2.4200 | 2.0800 | 2.4000 | 2.4000 | 340,700 |
| Jun 02, 2020 | 1.9000 | 2.0900 | 1.8900 | 2.0800 | 2.0800 | 204,900 |
| Jun 01, 2020 | 1.8500 | 1.9300 | 1.8300 | 1.9200 | 1.9200 | 259,100 |
| May 29, 2020 | 1.8900 | 1.9100 | 1.8000 | 1.8600 | 1.8600 | 225,400 |
| May 28, 2020 | 1.9500 | 1.9800 | 1.8600 | 1.8900 | 1.8900 | 216,600 |
| May 27, 2020 | 1.9400 | 1.9900 | 1.8500 | 1.9000 | 1.9000 | 172,500 |
| May 26, 2020 | 1.8700 | 1.9500 | 1.8600 | 1.9400 | 1.9400 | 144,900 |
| May 22, 2020 | 1.9400 | 1.9400 | 1.7800 | 1.8600 | 1.8600 | 159,800 |
| May 21, 2020 | 1.8800 | 1.9400 | 1.8500 | 1.9000 | 1.9000 | 146,000 |
| May 20, 2020 | 1.9400 | 1.9900 | 1.8500 | 1.9100 | 1.9100 | 124,500 |
| May 19, 2020 | 2.0200 | 2.0200 | 1.8400 | 1.9000 | 1.9000 | 186,600 |
| May 18, 2020 | 1.8300 | 1.9700 | 1.8200 | 1.9400 | 1.9400 | 160,400 |
| May 15, 2020 | 1.7100 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 95,600 |
| May 14, 2020 | 1.7200 | 1.7800 | 1.6300 | 1.7400 | 1.7400 | 133,700 |
| May 13, 2020 | 1.9300 | 1.9300 | 1.7300 | 1.7700 | 1.7700 | 232,200 |
| May 12, 2020 | 2.0800 | 2.1000 | 1.9300 | 1.9300 | 1.9300 | 271,300 |
| May 11, 2020 | 2.0400 | 2.1300 | 1.8600 | 2.1000 | 2.1000 | 219,100 |
| May 08, 2020 | 1.9300 | 2.1300 | 1.9200 | 2.1000 | 2.1000 | 230,200 |
| May 07, 2020 | 1.8000 | 1.9300 | 1.7700 | 1.8900 | 1.8900 | 193,900 |
| May 06, 2020 | 1.8200 | 1.8300 | 1.6600 | 1.8100 | 1.8100 | 176,200 |
| May 05, 2020 | 1.9900 | 2.0100 | 1.7900 | 1.7900 | 1.7900 | 274,300 |
| May 04, 2020 | 2.1200 | 2.1400 | 1.9000 | 1.9100 | 1.9100 | 255,500 |
| May 01, 2020 | 2.4100 | 2.4400 | 2.0000 | 2.0400 | 2.0400 | 219,900 |
| Apr 30, 2020 | 2.4500 | 2.4800 | 2.2900 | 2.4100 | 2.4100 | 256,900 |
| Apr 29, 2020 | 2.3400 | 2.4300 | 2.3100 | 2.3700 | 2.3700 | 338,000 |
| Apr 28, 2020 | 1.9800 | 2.2900 | 1.9800 | 2.2100 | 2.2100 | 448,200 |
| Apr 27, 2020 | 1.6600 | 1.9500 | 1.6300 | 1.9300 | 1.9300 | 248,100 |
| Apr 24, 2020 | 1.6000 | 1.6800 | 1.5700 | 1.6100 | 1.6100 | 123,200 |
| Apr 23, 2020 | 1.6000 | 1.6800 | 1.5800 | 1.6200 | 1.6200 | 134,100 |
| Apr 22, 2020 | 1.5100 | 1.6500 | 1.5100 | 1.5800 | 1.5800 | 213,400 |
| Apr 21, 2020 | 1.5200 | 1.5600 | 1.4700 | 1.5100 | 1.5100 | 222,100 |
| Apr 20, 2020 | 1.6000 | 1.6000 | 1.4800 | 1.5700 | 1.5700 | 158,900 |
| Apr 17, 2020 | 1.5100 | 1.6300 | 1.4700 | 1.6200 | 1.6200 | 199,300 |
| Apr 16, 2020 | 1.5300 | 1.5300 | 1.3400 | 1.3800 | 1.3800 | 258,900 |
| Apr 15, 2020 | 1.6000 | 1.6000 | 1.4500 | 1.5400 | 1.5400 | 200,900 |
| Apr 14, 2020 | 1.6600 | 1.7700 | 1.6100 | 1.6500 | 1.6500 | 234,500 |
| Apr 13, 2020 | 1.7800 | 1.8200 | 1.5300 | 1.6500 | 1.6500 | 223,400 |
| Apr 09, 2020 | 1.4300 | 1.7100 | 1.4300 | 1.6700 | 1.6700 | 286,000 |
| Apr 08, 2020 | 1.3900 | 1.4400 | 1.3500 | 1.3900 | 1.3900 | 237,100 |
| Apr 07, 2020 | 1.5200 | 1.5600 | 1.3500 | 1.3600 | 1.3600 | 325,700 |
| Apr 06, 2020 | 1.3000 | 1.4800 | 1.2800 | 1.4100 | 1.4100 | 389,600 |
| Apr 03, 2020 | 1.2800 | 1.2800 | 1.1600 | 1.2200 | 1.2200 | 251,800 |
| Apr 02, 2020 | 1.1900 | 1.3000 | 1.1600 | 1.2700 | 1.2700 | 266,500 |
| Apr 01, 2020 | 1.2600 | 1.2700 | 1.1400 | 1.1700 | 1.1700 | 286,300 |
| Mar 31, 2020 | 1.3600 | 1.3600 | 1.2600 | 1.2600 | 1.2600 | 249,900 |
| Mar 30, 2020 | 1.4400 | 1.4400 | 1.2600 | 1.3000 | 1.3000 | 350,400 |
| Mar 27, 2020 | 1.6300 | 1.6300 | 1.3800 | 1.4200 | 1.4200 | 245,600 |
| Mar 26, 2020 | 1.6100 | 1.7700 | 1.4400 | 1.5300 | 1.5300 | 470,900 |
| Mar 25, 2020 | 1.5100 | 1.6400 | 1.3700 | 1.4800 | 1.4800 | 541,900 |
| Mar 24, 2020 | 1.3700 | 1.4800 | 1.3500 | 1.4400 | 1.4400 | 340,100 |
| Mar 23, 2020 | 1.3400 | 1.5700 | 1.2600 | 1.3100 | 1.3100 | 300,600 |
| Mar 20, 2020 | 1.6400 | 1.8000 | 1.3300 | 1.3500 | 1.3500 | 2,116,600 |
| Mar 19, 2020 | 1.6800 | 1.7400 | 1.5200 | 1.6300 | 1.6300 | 375,000 |
| Mar 18, 2020 | 1.7500 | 1.7700 | 1.5500 | 1.6000 | 1.6000 | 345,700 |
| Mar 17, 2020 | 1.9400 | 1.9700 | 1.8000 | 1.8200 | 1.8200 | 335,000 |
| Mar 16, 2020 | 1.9000 | 2.1600 | 1.8000 | 1.9100 | 1.9100 | 308,500 |
| Mar 13, 2020 | 1.9900 | 2.0300 | 1.8300 | 2.0100 | 2.0100 | 312,000 |
| Mar 12, 2020 | 1.9400 | 1.9800 | 1.8000 | 1.8300 | 1.8300 | 452,400 |
| Mar 11, 2020 | 2.1100 | 2.1100 | 1.9000 | 2.0200 | 2.0200 | 444,900 |
| Mar 10, 2020 | 2.1900 | 2.2800 | 2.0000 | 2.1200 | 2.1200 | 325,300 |
| Mar 09, 2020 | 2.3400 | 2.4000 | 2.1500 | 2.1700 | 2.1700 | 383,000 |
| Mar 06, 2020 | 2.6000 | 2.6300 | 2.4200 | 2.4800 | 2.4800 | 514,200 |
| Mar 05, 2020 | 2.8000 | 2.8100 | 2.6100 | 2.6500 | 2.6500 | 378,900 |
| Mar 04, 2020 | 2.8700 | 2.9700 | 2.7300 | 2.8700 | 2.8700 | 359,000 |
| Mar 03, 2020 | 2.9100 | 3.0600 | 2.7800 | 2.8700 | 2.8700 | 548,200 |
| Mar 02, 2020 | 2.7900 | 2.9400 | 2.6900 | 2.8700 | 2.8700 | 359,900 |
| Feb 28, 2020 | 2.6600 | 2.7500 | 2.5800 | 2.6600 | 2.6600 | 377,800 |
| Feb 27, 2020 | 2.7000 | 2.7600 | 2.6100 | 2.6400 | 2.6400 | 419,000 |
| Feb 26, 2020 | 2.8300 | 2.8600 | 2.7500 | 2.7500 | 2.7500 | 467,600 |
| Feb 25, 2020 | 2.8800 | 2.9100 | 2.7700 | 2.8000 | 2.8000 | 460,500 |
| Feb 24, 2020 | 2.9500 | 2.9900 | 2.8000 | 2.9100 | 2.9100 | 369,400 |
| Feb 21, 2020 | 3.0600 | 3.0800 | 2.9600 | 3.0100 | 3.0100 | 417,600 |
| Feb 20, 2020 | 3.1300 | 3.1600 | 3.0200 | 3.0800 | 3.0800 | 456,800 |
| Feb 19, 2020 | 3.1400 | 3.1900 | 3.1300 | 3.1300 | 3.1300 | 184,200 |
| Feb 18, 2020 | 3.1500 | 3.2400 | 3.1200 | 3.1500 | 3.1500 | 324,100 |
| Feb 14, 2020 | 3.1100 | 3.1700 | 3.0900 | 3.1600 | 3.1600 | 718,900 |
| Feb 13, 2020 | 3.1200 | 3.1700 | 3.0500 | 3.1300 | 3.1300 | 428,400 |
| Feb 12, 2020 | 3.1900 | 3.2500 | 3.0600 | 3.1400 | 3.1400 | 412,600 |
| Feb 11, 2020 | 3.1200 | 3.1900 | 3.1100 | 3.1200 | 3.1200 | 199,800 |
| Feb 10, 2020 | 3.1300 | 3.2300 | 3.1000 | 3.1100 | 3.1100 | 361,900 |
| Feb 07, 2020 | 3.2500 | 3.2500 | 3.0800 | 3.1700 | 3.1700 | 258,100 |
| Feb 06, 2020 | 3.2900 | 3.4100 | 3.1100 | 3.2100 | 3.2100 | 399,300 |
| Feb 05, 2020 | 3.0200 | 3.2300 | 3.0200 | 3.1800 | 3.1800 | 537,100 |
| Feb 04, 2020 | 3.2200 | 3.2600 | 3.0100 | 3.0200 | 3.0200 | 720,700 |
| Feb 03, 2020 | 3.5900 | 3.6000 | 3.1500 | 3.1900 | 3.1900 | 619,200 |
| Jan 31, 2020 | 3.4500 | 3.5600 | 3.4200 | 3.4900 | 3.4900 | 568,800 |
| Jan 30, 2020 | 3.5800 | 3.8300 | 3.2800 | 3.3300 | 3.3300 | 1,199,500 |
| Jan 29, 2020 | 4.0900 | 4.2300 | 3.7700 | 3.7700 | 3.7700 | 647,700 |
| Jan 28, 2020 | 4.1100 | 4.1500 | 4.0000 | 4.1200 | 4.1200 | 447,300 |
| Jan 27, 2020 | 4.0000 | 4.0600 | 3.8800 | 4.0300 | 4.0300 | 348,500 |
| Jan 24, 2020 | 4.1300 | 4.1600 | 4.0300 | 4.0500 | 4.0500 | 237,400 |
| Jan 23, 2020 | 4.2000 | 4.2000 | 4.1100 | 4.1500 | 4.1500 | 320,200 |
| Jan 22, 2020 | 4.4700 | 4.5200 | 4.2400 | 4.2500 | 4.2500 | 278,400 |
| Jan 21, 2020 | 4.6000 | 4.6700 | 4.4300 | 4.4400 | 4.4400 | 276,700 |
| Jan 17, 2020 | 4.4600 | 4.5500 | 4.4000 | 4.4900 | 4.4900 | 306,100 |
| Jan 16, 2020 | 4.2700 | 4.4500 | 4.2700 | 4.4200 | 4.4200 | 242,900 |
| Jan 15, 2020 | 4.3100 | 4.4100 | 4.2400 | 4.3500 | 4.3500 | 345,300 |
| Jan 14, 2020 | 4.0800 | 4.3600 | 4.0800 | 4.3100 | 4.3100 | 411,700 |
| Jan 13, 2020 | 4.1100 | 4.1300 | 3.9700 | 4.1000 | 4.1000 | 297,400 |
| Jan 10, 2020 | 3.9800 | 4.0500 | 3.9200 | 4.0100 | 4.0100 | 302,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.