$15.40 +0.08 (%) Resolute Forest Products Inc - NYSE

May. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFP historical data

Date Open High Low Close Volume
5/1/201515.4415.6315.2615.32217,869
5/1/201518.9018.9018.6918.701,138
4/30/201515.8116.0915.4015.42306,081
4/30/201519.0519.0518.8218.82406
4/29/201516.2216.2415.9515.99189,048
4/29/201519.6619.6619.2219.22228,736
4/28/201515.1616.5015.1616.39380,146
4/28/201518.4619.7218.4619.646,154
4/27/201515.9015.9115.0915.15447,674
4/27/201519.0319.0318.2818.308,925
4/24/201516.0016.0915.8715.89147,355
4/24/201519.5019.5119.3519.357,334
4/23/201516.2716.3515.8115.98224,685
4/23/201519.9819.9819.9819.980
4/22/201516.4916.5016.2016.33165,761
4/22/201520.1620.1919.9819.98500
4/21/201517.0017.0016.2916.49179,032
4/21/201520.2320.3520.1020.101,347
4/20/201517.1817.3116.8117.01199,432
4/20/201521.0521.0520.8520.861,100
4/17/201517.4617.6016.9417.07259,624
4/17/201521.2721.2720.8620.86477
4/16/201518.0118.1017.5617.58140,616
4/16/201521.9522.0221.4221.431,700
4/15/201518.0918.1217.8218.09177,338
4/15/201522.4622.4622.1322.242,600
4/14/201518.3318.4517.8818.00180,762
4/14/201522.7422.7422.7122.71415
4/13/201518.0818.2917.9718.25187,014
4/13/201522.8122.9622.7522.80691
4/10/201518.2318.2317.9117.98174,319
4/10/201522.6022.6022.5922.59617
4/9/201517.7218.1517.5818.11227,493
4/9/201522.8022.8022.8022.80100
4/8/201517.2817.7817.2517.66125,463
4/8/201521.5021.7321.5021.73900
4/7/201517.7817.8217.3417.35192,501
4/7/201521.7921.8121.7021.701,252
4/6/201517.6717.8117.4617.72164,764
4/6/201521.8921.9221.7421.871,600
4/2/201517.4417.9317.4017.69289,718
4/2/201522.3822.4722.2322.231,750
4/1/201517.2617.5017.2217.44315,090
4/1/201522.0022.0021.8821.90850
3/31/201516.8017.2716.8017.25249,116
3/31/201521.8321.8321.8321.83150
3/30/201516.5416.9916.5116.96169,415
3/30/201520.7921.5020.7921.405,375
3/27/201516.3316.6116.2816.58223,633
3/27/201520.2420.5220.2420.521,129
3/26/201516.4116.5316.1516.32284,456
3/26/201520.5320.5320.5320.53131
3/25/201516.8216.8416.2916.37213,966
3/25/201521.0021.0120.5020.581,400
3/24/201516.5716.7316.3316.72189,223
3/24/201520.4620.4620.4620.46300
3/23/201516.4516.7616.3516.54167,564
3/23/201520.6020.7420.6020.701,561
3/20/201516.5916.5916.1116.39371,392
3/20/201520.8620.8620.3120.6610,163
3/19/201516.8016.8716.3316.49183,782
3/19/201520.8620.9820.8520.98554
3/18/201516.5916.9916.3816.89232,325
3/18/201521.0721.2621.0721.261,500
3/17/201516.2716.7416.2016.68184,550
3/17/201520.6921.2220.6921.225,067
3/16/201516.5816.6716.1916.47140,876
3/16/201520.6920.6920.6920.69550
3/13/201516.3916.5316.1216.47204,232
3/13/201520.8120.8120.8120.810
3/12/201516.6016.7116.2416.38263,822
3/12/201520.6220.8120.6220.812,541
3/11/201516.5416.5716.1216.40329,894
3/11/201520.9420.9420.6820.681,500
3/10/201517.2117.2116.5716.58384,833
3/10/201521.6721.6721.0621.061,473
3/9/201517.5917.8017.4517.46185,704
3/9/201522.3422.4122.1122.111,813
3/6/201517.3517.7917.3517.50287,807
3/6/201522.0022.2822.0022.12930
3/5/201517.8917.8917.3517.57255,471
3/5/201522.2622.2721.7721.953,164
3/4/201518.1418.1417.8517.91165,422
3/4/201522.2822.3822.2722.271,298
3/3/201518.5618.6218.1718.26126,979
3/3/201522.7122.8422.6522.651,663
3/2/201518.2818.7418.2218.68136,782
3/2/201522.9823.4522.9823.451,284
2/27/201518.6118.7418.1618.24229,552
2/27/201523.0023.0122.8422.84635
2/26/201518.5718.8318.5118.70114,319
2/26/201523.0823.4323.0823.366,472
2/25/201518.6518.8118.4918.71142,540
2/25/201523.2723.2723.0223.22800
2/24/201518.6118.8718.4818.7079,769
2/24/201523.6323.7023.4123.422,720
2/23/201518.7418.7618.1618.65164,427
2/23/201523.4923.6022.9823.346,586
2/20/201518.9718.9718.2918.87272,864
2/20/201523.6023.7022.9923.5810,410
  • Showing 1-100 of 1,474 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center