RFP - Resolute Forest Products Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20194.40004.49004.25004.30004.3000396,800
Aug 22, 20194.55004.56004.43004.48004.4800248,500
Aug 21, 20194.57004.62004.52004.54004.5400373,500
Aug 20, 20194.59004.59004.42004.51004.5100301,500
Aug 19, 20194.65004.80004.56004.60004.6000294,200
Aug 16, 20194.71004.80004.65004.71004.7100279,200
Aug 15, 20194.60004.80004.56004.73004.7300392,200
Aug 14, 20194.65004.73004.57004.65004.6500405,100
Aug 13, 20194.73004.91004.70004.76004.7600238,900
Aug 12, 20194.94004.94004.60004.69004.6900279,100
Aug 09, 20195.12005.17004.95005.00005.0000211,000
Aug 08, 20194.98005.16004.95005.14005.1400271,300
Aug 07, 20195.03005.07004.91004.98004.9800346,100
Aug 06, 20195.16005.18004.92005.10005.1000331,000
Aug 05, 20195.23005.24005.04005.06005.0600376,200
Aug 02, 20195.70005.75005.20005.32005.3200548,000
Aug 01, 20196.24006.42005.58005.75005.7500545,100
Jul 31, 20196.41006.41006.08006.10006.1000472,700
Jul 30, 20196.08006.46006.06006.40006.4000326,000
Jul 29, 20196.28006.28006.08006.10006.1000228,000
Jul 26, 20196.52006.55006.19006.28006.2800286,200
Jul 25, 20196.83006.91006.50006.51006.5100345,800
Jul 24, 20196.73006.88006.65006.83006.8300276,300
Jul 23, 20196.57006.80006.57006.71006.7100325,400
Jul 22, 20196.85006.91006.54006.54006.5400682,900
Jul 19, 20196.71006.93006.70006.87006.8700219,500
Jul 18, 20196.73006.77006.64006.70006.7000226,600
Jul 17, 20196.93006.96006.74006.74006.7400246,600
Jul 16, 20196.99007.15006.95006.98006.9800243,200
Jul 15, 20196.98007.03006.85006.98006.9800229,400
Jul 12, 20196.74007.05006.74006.98006.9800280,600
Jul 11, 20196.73006.78006.67006.73006.7300289,300
Jul 10, 20196.83006.88006.63006.72006.7200413,500
Jul 09, 20196.97007.01006.76006.82006.8200265,300
Jul 08, 20196.97007.05006.94007.02007.0200241,700
Jul 05, 20196.97007.03006.87007.01007.0100255,200
Jul 03, 20197.02007.14006.95007.00007.0000162,900
Jul 02, 20197.18007.18006.89007.02007.0200440,600
Jul 01, 20197.25007.33007.02007.11007.1100471,800
Jun 28, 20196.60007.20006.60007.20007.20001,214,900
Jun 27, 20196.30006.69006.26006.53006.53001,164,600
Jun 26, 20196.26006.39006.21006.29006.2900990,700
Jun 25, 20196.28006.29006.22006.22006.2200576,600
Jun 24, 20196.30006.44006.25006.25006.2500558,900
Jun 21, 20196.20006.44006.16006.44006.44001,414,800
Jun 20, 20196.33006.38006.18006.20006.2000820,700
Jun 19, 20196.18006.44006.13006.32006.32001,114,000
Jun 18, 20196.25006.33006.13006.16006.1600890,000
Jun 17, 20196.09006.18006.01006.12006.1200429,300
Jun 14, 20196.15006.23006.08006.09006.0900384,300
Jun 13, 20196.14006.24006.08006.17006.1700422,700
Jun 12, 20196.12006.24006.06006.13006.1300207,100
Jun 11, 20196.24006.33006.16006.18006.1800230,400
Jun 10, 20196.22006.34006.15006.16006.1600262,100
Jun 07, 20196.13006.22006.08006.19006.1900195,400
Jun 06, 20196.26006.31006.11006.12006.1200277,900
Jun 05, 20196.44006.44006.25006.26006.2600271,900
Jun 04, 20196.24006.46006.23006.39006.3900400,300
Jun 03, 20196.40006.48006.14006.16006.1600355,600
May 31, 20196.47006.54006.37006.43006.4300425,000
May 30, 20196.45006.60006.45006.58006.5800235,000
May 29, 20196.58006.65006.43006.50006.5000448,500
May 28, 20196.59006.75006.57006.66006.6600318,600
May 24, 20196.57006.64006.49006.61006.6100202,900
May 23, 20196.55006.64006.37006.51006.5100359,300
May 22, 20196.59006.70006.38006.65006.6500309,900
May 21, 20196.75006.75006.62006.63006.6300607,100
May 20, 20196.74006.81006.63006.65006.6500204,500
May 17, 20196.78007.01006.78006.79006.7900221,100
May 16, 20196.92006.93006.86006.89006.8900279,200
May 15, 20196.78006.91006.77006.89006.8900816,100
May 14, 20196.69006.88006.67006.83006.83001,012,600
May 13, 20196.78006.79006.52006.64006.6400256,200
May 10, 20197.04007.04006.79006.92006.9200590,900
May 09, 20197.22007.26006.96007.04007.0400290,000
May 08, 20197.20007.42007.11007.36007.3600557,300
May 07, 20197.44007.46007.13007.20007.2000593,600
May 06, 20197.49007.63007.36007.58007.5800239,700
May 03, 20197.38007.67007.38007.64007.6400249,100
May 02, 20197.65007.66007.27007.34007.3400309,300
May 01, 20197.90008.07007.73007.73007.7300279,600
Apr 30, 20197.80008.16007.63007.91007.9100783,800
Apr 29, 20197.74007.88007.66007.83007.8300252,500
Apr 26, 20197.65007.77007.60007.74007.7400168,400
Apr 25, 20197.92007.94007.65007.65007.6500239,300
Apr 24, 20197.69008.00007.62007.93007.9300270,300
Apr 23, 20197.50007.68007.47007.64007.6400507,500
Apr 22, 20197.85007.94007.50007.51007.5100314,200
Apr 18, 20197.88007.91007.76007.87007.8700296,800
Apr 17, 20198.08008.15007.88007.89007.8900234,400
Apr 16, 20197.83008.07007.81008.05008.0500338,400
Apr 15, 20197.82007.90007.74007.87007.8700356,300
Apr 12, 20197.86007.99007.82007.84007.8400123,500
Apr 11, 20197.85007.92007.78007.85007.8500153,700
Apr 10, 20197.66007.81007.53007.78007.7800265,900
Apr 09, 20197.76007.84007.67007.71007.7100464,600
Apr 08, 20198.04008.05007.76007.81007.8100254,200
Apr 05, 20197.96008.09007.92008.05008.0500466,900
Apr 04, 20197.92008.11007.90008.01008.0100232,900
Apr 03, 20198.10008.18007.84007.95007.9500328,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...