Mail

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
Aug 23, 2019	4.4000	4.4900	4.2500	4.3000	4.3000	396,800
Aug 22, 2019	4.5500	4.5600	4.4300	4.4800	4.4800	248,500
Aug 21, 2019	4.5700	4.6200	4.5200	4.5400	4.5400	373,500
Aug 20, 2019	4.5900	4.5900	4.4200	4.5100	4.5100	301,500
Aug 19, 2019	4.6500	4.8000	4.5600	4.6000	4.6000	294,200
Aug 16, 2019	4.7100	4.8000	4.6500	4.7100	4.7100	279,200
Aug 15, 2019	4.6000	4.8000	4.5600	4.7300	4.7300	392,200
Aug 14, 2019	4.6500	4.7300	4.5700	4.6500	4.6500	405,100
Aug 13, 2019	4.7300	4.9100	4.7000	4.7600	4.7600	238,900
Aug 12, 2019	4.9400	4.9400	4.6000	4.6900	4.6900	279,100
Aug 09, 2019	5.1200	5.1700	4.9500	5.0000	5.0000	211,000
Aug 08, 2019	4.9800	5.1600	4.9500	5.1400	5.1400	271,300
Aug 07, 2019	5.0300	5.0700	4.9100	4.9800	4.9800	346,100
Aug 06, 2019	5.1600	5.1800	4.9200	5.1000	5.1000	331,000
Aug 05, 2019	5.2300	5.2400	5.0400	5.0600	5.0600	376,200
Aug 02, 2019	5.7000	5.7500	5.2000	5.3200	5.3200	548,000
Aug 01, 2019	6.2400	6.4200	5.5800	5.7500	5.7500	545,100
Jul 31, 2019	6.4100	6.4100	6.0800	6.1000	6.1000	472,700
Jul 30, 2019	6.0800	6.4600	6.0600	6.4000	6.4000	326,000
Jul 29, 2019	6.2800	6.2800	6.0800	6.1000	6.1000	228,000
Jul 26, 2019	6.5200	6.5500	6.1900	6.2800	6.2800	286,200
Jul 25, 2019	6.8300	6.9100	6.5000	6.5100	6.5100	345,800
Jul 24, 2019	6.7300	6.8800	6.6500	6.8300	6.8300	276,300
Jul 23, 2019	6.5700	6.8000	6.5700	6.7100	6.7100	325,400
Jul 22, 2019	6.8500	6.9100	6.5400	6.5400	6.5400	682,900
Jul 19, 2019	6.7100	6.9300	6.7000	6.8700	6.8700	219,500
Jul 18, 2019	6.7300	6.7700	6.6400	6.7000	6.7000	226,600
Jul 17, 2019	6.9300	6.9600	6.7400	6.7400	6.7400	246,600
Jul 16, 2019	6.9900	7.1500	6.9500	6.9800	6.9800	243,200
Jul 15, 2019	6.9800	7.0300	6.8500	6.9800	6.9800	229,400
Jul 12, 2019	6.7400	7.0500	6.7400	6.9800	6.9800	280,600
Jul 11, 2019	6.7300	6.7800	6.6700	6.7300	6.7300	289,300
Jul 10, 2019	6.8300	6.8800	6.6300	6.7200	6.7200	413,500
Jul 09, 2019	6.9700	7.0100	6.7600	6.8200	6.8200	265,300
Jul 08, 2019	6.9700	7.0500	6.9400	7.0200	7.0200	241,700
Jul 05, 2019	6.9700	7.0300	6.8700	7.0100	7.0100	255,200
Jul 03, 2019	7.0200	7.1400	6.9500	7.0000	7.0000	162,900
Jul 02, 2019	7.1800	7.1800	6.8900	7.0200	7.0200	440,600
Jul 01, 2019	7.2500	7.3300	7.0200	7.1100	7.1100	471,800
Jun 28, 2019	6.6000	7.2000	6.6000	7.2000	7.2000	1,214,900
Jun 27, 2019	6.3000	6.6900	6.2600	6.5300	6.5300	1,164,600
Jun 26, 2019	6.2600	6.3900	6.2100	6.2900	6.2900	990,700
Jun 25, 2019	6.2800	6.2900	6.2200	6.2200	6.2200	576,600
Jun 24, 2019	6.3000	6.4400	6.2500	6.2500	6.2500	558,900
Jun 21, 2019	6.2000	6.4400	6.1600	6.4400	6.4400	1,414,800
Jun 20, 2019	6.3300	6.3800	6.1800	6.2000	6.2000	820,700
Jun 19, 2019	6.1800	6.4400	6.1300	6.3200	6.3200	1,114,000
Jun 18, 2019	6.2500	6.3300	6.1300	6.1600	6.1600	890,000
Jun 17, 2019	6.0900	6.1800	6.0100	6.1200	6.1200	429,300
Jun 14, 2019	6.1500	6.2300	6.0800	6.0900	6.0900	384,300
Jun 13, 2019	6.1400	6.2400	6.0800	6.1700	6.1700	422,700
Jun 12, 2019	6.1200	6.2400	6.0600	6.1300	6.1300	207,100
Jun 11, 2019	6.2400	6.3300	6.1600	6.1800	6.1800	230,400
Jun 10, 2019	6.2200	6.3400	6.1500	6.1600	6.1600	262,100
Jun 07, 2019	6.1300	6.2200	6.0800	6.1900	6.1900	195,400
Jun 06, 2019	6.2600	6.3100	6.1100	6.1200	6.1200	277,900
Jun 05, 2019	6.4400	6.4400	6.2500	6.2600	6.2600	271,900
Jun 04, 2019	6.2400	6.4600	6.2300	6.3900	6.3900	400,300
Jun 03, 2019	6.4000	6.4800	6.1400	6.1600	6.1600	355,600
May 31, 2019	6.4700	6.5400	6.3700	6.4300	6.4300	425,000
May 30, 2019	6.4500	6.6000	6.4500	6.5800	6.5800	235,000
May 29, 2019	6.5800	6.6500	6.4300	6.5000	6.5000	448,500
May 28, 2019	6.5900	6.7500	6.5700	6.6600	6.6600	318,600
May 24, 2019	6.5700	6.6400	6.4900	6.6100	6.6100	202,900
May 23, 2019	6.5500	6.6400	6.3700	6.5100	6.5100	359,300
May 22, 2019	6.5900	6.7000	6.3800	6.6500	6.6500	309,900
May 21, 2019	6.7500	6.7500	6.6200	6.6300	6.6300	607,100
May 20, 2019	6.7400	6.8100	6.6300	6.6500	6.6500	204,500
May 17, 2019	6.7800	7.0100	6.7800	6.7900	6.7900	221,100
May 16, 2019	6.9200	6.9300	6.8600	6.8900	6.8900	279,200
May 15, 2019	6.7800	6.9100	6.7700	6.8900	6.8900	816,100
May 14, 2019	6.6900	6.8800	6.6700	6.8300	6.8300	1,012,600
May 13, 2019	6.7800	6.7900	6.5200	6.6400	6.6400	256,200
May 10, 2019	7.0400	7.0400	6.7900	6.9200	6.9200	590,900
May 09, 2019	7.2200	7.2600	6.9600	7.0400	7.0400	290,000
May 08, 2019	7.2000	7.4200	7.1100	7.3600	7.3600	557,300
May 07, 2019	7.4400	7.4600	7.1300	7.2000	7.2000	593,600
May 06, 2019	7.4900	7.6300	7.3600	7.5800	7.5800	239,700
May 03, 2019	7.3800	7.6700	7.3800	7.6400	7.6400	249,100
May 02, 2019	7.6500	7.6600	7.2700	7.3400	7.3400	309,300
May 01, 2019	7.9000	8.0700	7.7300	7.7300	7.7300	279,600
Apr 30, 2019	7.8000	8.1600	7.6300	7.9100	7.9100	783,800
Apr 29, 2019	7.7400	7.8800	7.6600	7.8300	7.8300	252,500
Apr 26, 2019	7.6500	7.7700	7.6000	7.7400	7.7400	168,400
Apr 25, 2019	7.9200	7.9400	7.6500	7.6500	7.6500	239,300
Apr 24, 2019	7.6900	8.0000	7.6200	7.9300	7.9300	270,300
Apr 23, 2019	7.5000	7.6800	7.4700	7.6400	7.6400	507,500
Apr 22, 2019	7.8500	7.9400	7.5000	7.5100	7.5100	314,200
Apr 18, 2019	7.8800	7.9100	7.7600	7.8700	7.8700	296,800
Apr 17, 2019	8.0800	8.1500	7.8800	7.8900	7.8900	234,400
Apr 16, 2019	7.8300	8.0700	7.8100	8.0500	8.0500	338,400
Apr 15, 2019	7.8200	7.9000	7.7400	7.8700	7.8700	356,300
Apr 12, 2019	7.8600	7.9900	7.8200	7.8400	7.8400	123,500
Apr 11, 2019	7.8500	7.9200	7.7800	7.8500	7.8500	153,700
Apr 10, 2019	7.6600	7.8100	7.5300	7.7800	7.7800	265,900
Apr 09, 2019	7.7600	7.8400	7.6700	7.7100	7.7100	464,600
Apr 08, 2019	8.0400	8.0500	7.7600	7.8100	7.8100	254,200
Apr 05, 2019	7.9600	8.0900	7.9200	8.0500	8.0500	466,900
Apr 04, 2019	7.9200	8.1100	7.9000	8.0100	8.0100	232,900
Apr 03, 2019	8.1000	8.1800	7.8400	7.9500	7.9500	328,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...