Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 2 hrs 29 mins

S&P Futures
4,297.75
-10.00(-0.23%)
Dow Futures
34,065.00
-53.00(-0.16%)
Nasdaq Futures
13,603.50
-54.75(-0.40%)
Russell 2000 Futures
2,019.50
-3.80(-0.19%)
Crude Oil
86.64
+0.11(+0.13%)
Gold
1,788.70
-1.00(-0.06%)

Advertisement

Resolute Forest Products Inc. (RFP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

20.48

-0.11

(-0.53%)

At close: 04:00PM EDT

20.45

-0.03

(-0.15%)

Pre-Market:

06:42AM EDT

Advertisement

Time Period:

Aug 17, 2021 - Aug 17, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 17, 2022	-	-	-	-	-	-
Aug 16, 2022	20.51	20.60	20.48	20.48	20.48	465,900
Aug 15, 2022	20.50	20.62	20.47	20.59	20.59	482,700
Aug 12, 2022	20.55	20.55	20.49	20.52	20.52	334,300
Aug 11, 2022	20.57	20.58	20.49	20.50	20.50	936,500
Aug 10, 2022	20.58	20.73	20.45	20.54	20.54	1,053,100
Aug 09, 2022	20.39	20.61	20.36	20.59	20.59	646,700
Aug 08, 2022	20.22	20.43	20.22	20.39	20.39	638,700
Aug 05, 2022	20.25	20.34	20.12	20.16	20.16	819,400
Aug 04, 2022	20.43	20.48	20.21	20.21	20.21	749,200
Aug 03, 2022	20.43	20.53	20.30	20.46	20.46	1,457,300
Aug 02, 2022	20.27	20.58	20.20	20.33	20.33	1,077,300
Aug 01, 2022	20.20	20.32	20.16	20.28	20.28	551,900
Jul 29, 2022	20.32	20.34	20.13	20.28	20.28	776,200
Jul 28, 2022	20.19	20.34	20.19	20.33	20.33	1,446,000
Jul 27, 2022	20.15	20.21	20.08	20.19	20.19	1,368,000
Jul 26, 2022	20.22	20.24	20.09	20.10	20.10	1,374,500
Jul 25, 2022	20.22	20.29	20.17	20.28	20.28	853,100
Jul 22, 2022	20.30	20.34	20.19	20.23	20.23	846,600
Jul 21, 2022	20.25	20.34	20.20	20.26	20.26	1,547,600
Jul 20, 2022	20.23	20.28	20.14	20.28	20.28	1,511,700
Jul 19, 2022	20.12	20.25	20.09	20.20	20.20	1,361,600
Jul 18, 2022	20.18	20.24	20.02	20.09	20.09	1,629,900
Jul 15, 2022	20.21	20.21	20.04	20.14	20.14	1,504,300
Jul 14, 2022	20.00	20.11	19.95	20.08	20.08	1,327,500
Jul 13, 2022	19.80	20.26	19.80	20.15	20.15	2,456,900
Jul 12, 2022	20.12	20.30	19.79	19.82	19.82	3,839,500
Jul 11, 2022	19.97	20.34	19.86	20.32	20.32	2,431,500
Jul 08, 2022	19.74	20.27	19.74	20.10	20.10	2,287,200
Jul 07, 2022	20.35	20.41	19.79	19.90	19.90	5,334,600
Jul 06, 2022	20.54	20.71	20.29	20.36	20.36	13,352,300
Jul 05, 2022	14.06	14.06	12.08	12.49	12.49	1,932,600
Jul 01, 2022	12.73	14.59	12.65	14.56	14.56	1,860,900
Jun 30, 2022	12.05	12.87	11.83	12.76	12.76	1,536,400
Jun 29, 2022	11.92	12.25	11.77	12.21	12.21	1,054,600
Jun 28, 2022	12.45	12.70	11.98	12.01	12.01	1,347,400
Jun 27, 2022	12.16	12.81	12.16	12.38	12.38	1,667,600
Jun 24, 2022	12.45	12.70	12.07	12.10	12.10	6,720,500
Jun 23, 2022	13.07	13.21	12.20	12.32	12.32	1,363,100
Jun 22, 2022	13.26	13.56	13.25	13.29	13.29	796,700
Jun 21, 2022	14.11	14.37	13.60	13.62	13.62	912,200
Jun 17, 2022	13.62	13.96	13.28	13.77	13.77	1,093,500
Jun 16, 2022	14.35	14.42	13.55	13.70	13.70	1,065,400
Jun 15, 2022	14.57	14.94	14.36	14.80	14.80	916,800
Jun 14, 2022	14.22	14.62	14.03	14.35	14.35	919,600
Jun 13, 2022	14.55	14.74	13.81	14.03	14.03	1,218,700
Jun 10, 2022	15.49	15.62	14.79	15.06	15.06	1,098,100
Jun 09, 2022	16.49	16.63	15.74	15.77	15.77	1,037,300
Jun 08, 2022	16.70	16.90	16.30	16.56	16.56	953,700
Jun 07, 2022	16.09	16.99	15.65	16.80	16.80	2,764,400
Jun 06, 2022	14.48	17.11	14.42	16.36	16.36	3,062,000
Jun 03, 2022	14.45	14.59	14.15	14.22	14.22	1,147,800
Jun 02, 2022	14.44	14.77	14.34	14.53	14.53	821,600
Jun 01, 2022	14.50	14.62	13.95	14.42	14.42	1,121,200
May 31, 2022	15.00	15.56	14.44	14.46	14.46	1,502,200
May 27, 2022	14.32	14.95	14.16	14.75	14.75	1,189,600
May 26, 2022	13.74	14.41	13.74	14.12	14.12	1,814,000
May 25, 2022	13.08	13.63	13.03	13.57	13.57	697,200
May 24, 2022	13.31	13.31	12.67	13.11	13.11	740,600
May 23, 2022	13.38	13.56	13.17	13.31	13.31	556,500
May 20, 2022	14.20	14.25	12.80	13.19	13.19	880,400
May 19, 2022	13.94	14.42	13.85	14.07	14.07	630,000
May 18, 2022	14.84	14.97	14.03	14.13	14.13	806,600
May 17, 2022	14.76	15.23	14.40	14.93	14.93	1,883,500
May 16, 2022	14.63	14.83	14.36	14.50	14.50	775,300
May 13, 2022	14.40	14.98	14.33	14.66	14.66	673,400
May 12, 2022	13.74	14.19	13.50	14.15	14.15	705,300
May 11, 2022	14.15	14.35	13.78	13.94	13.94	974,900
May 10, 2022	14.71	14.74	13.61	13.92	13.92	617,500
May 09, 2022	14.70	14.92	14.11	14.47	14.47	818,400
May 06, 2022	14.91	15.22	14.69	14.90	14.90	703,100
May 05, 2022	14.67	14.89	14.02	14.79	14.79	607,600
May 04, 2022	14.65	15.00	14.44	14.97	14.97	712,800
May 03, 2022	14.17	14.73	14.17	14.65	14.65	371,400
May 02, 2022	13.81	14.12	13.61	14.08	14.08	342,100
Apr 29, 2022	14.21	14.58	13.90	13.94	13.94	552,800
Apr 28, 2022	14.13	14.27	13.61	14.21	14.21	349,500
Apr 27, 2022	13.64	13.96	13.52	13.84	13.84	433,200
Apr 26, 2022	13.91	14.14	13.48	13.54	13.54	405,900
Apr 25, 2022	13.70	14.18	13.23	14.07	14.07	742,100
Apr 22, 2022	14.19	14.45	13.79	13.91	13.91	325,800
Apr 21, 2022	14.63	14.82	14.23	14.35	14.35	508,100
Apr 20, 2022	13.83	14.70	13.83	14.48	14.48	968,600
Apr 19, 2022	13.10	13.62	13.10	13.50	13.50	322,800
Apr 18, 2022	12.75	13.35	12.75	13.07	13.07	425,300
Apr 14, 2022	12.69	12.96	12.57	12.72	12.72	499,400
Apr 13, 2022	12.47	12.77	12.42	12.64	12.64	278,200
Apr 12, 2022	12.40	12.69	12.29	12.40	12.40	430,900
Apr 11, 2022	11.93	12.40	11.90	12.26	12.26	453,100
Apr 08, 2022	11.77	12.31	11.69	12.04	12.04	371,000
Apr 07, 2022	11.87	12.04	11.55	11.89	11.89	729,300
Apr 06, 2022	12.56	12.57	11.69	11.84	11.84	762,900
Apr 05, 2022	12.84	13.04	12.60	12.63	12.63	376,500
Apr 04, 2022	12.66	12.85	12.45	12.68	12.68	788,200
Apr 01, 2022	13.03	13.03	12.21	12.57	12.57	1,030,100
Mar 31, 2022	13.33	13.45	12.89	12.91	12.91	503,000
Mar 30, 2022	13.91	14.06	13.31	13.40	13.40	673,200
Mar 29, 2022	13.62	14.00	13.46	13.86	13.86	457,800
Mar 28, 2022	13.90	13.90	13.31	13.57	13.57	670,300
Mar 25, 2022	14.05	14.09	13.75	13.91	13.91	584,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,297.75-10.00(-0.23%)

Dow Futures34,065.00-53.00(-0.16%)

Nasdaq Futures13,603.50-54.75(-0.40%)

Russell 2000 Futures2,019.50-3.80(-0.19%)

Crude Oil86.64+0.11(+0.13%)

Gold1,788.70-1.00(-0.06%)

Resolute Forest Products Inc. (RFP)

S&P Futures
4,297.75
-10.00(-0.23%)

Dow Futures
34,065.00
-53.00(-0.16%)

Nasdaq Futures
13,603.50
-54.75(-0.40%)

Russell 2000 Futures
2,019.50
-3.80(-0.19%)

Crude Oil
86.64
+0.11(+0.13%)

Gold
1,788.70
-1.00(-0.06%)