$5.74 0.00 (%) Resolute Forest Products Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 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
8/24/20165.855.945.685.7469,139
8/24/20167.587.587.587.580
8/23/20165.775.945.775.8792,880
8/23/20167.507.587.507.58300
8/22/20165.885.885.675.7797,998
8/22/20167.487.497.367.497,561
8/19/20165.946.005.845.8966,379
8/19/20167.617.617.587.58201
8/18/20165.966.075.966.01108,986
8/18/20167.757.757.667.661,680
8/17/20165.916.025.876.00123,954
8/17/20167.637.637.637.630
8/16/20165.896.045.895.94250,488
8/16/20167.707.707.637.635,542
8/15/20165.875.965.875.9093,708
8/15/20167.507.637.507.61598
8/12/20165.895.975.785.8595,150
8/12/20167.547.667.527.595,800
8/11/20165.915.985.815.8982,520
8/11/20167.767.767.767.760
8/10/20165.896.085.875.90117,212
8/10/20167.827.837.767.762,300
8/9/20165.906.015.905.92173,128
8/9/20167.757.797.757.792,198
8/8/20165.875.965.835.89105,189
8/8/20167.757.757.707.742,836
8/5/20165.696.095.685.79145,697
8/5/20167.987.987.607.6021,253
8/4/20165.876.105.615.63280,471
8/4/20167.777.967.367.3831,300
8/3/20165.455.875.425.60119,253
8/3/20167.377.447.377.44300
8/2/20165.525.645.435.4777,316
8/2/20167.257.257.257.251,000
8/1/20165.505.645.445.5494,490
7/29/20165.505.585.465.52148,535
7/29/20167.197.247.157.243,100
7/28/20165.525.625.515.5591,884
7/28/20167.367.367.307.322,946
7/27/20165.505.695.505.61131,074
7/27/20167.217.217.217.21240
7/26/20165.465.665.465.55131,969
7/26/20167.017.017.017.010
7/25/20165.355.515.355.48107,943
7/25/20167.017.017.017.011,000
7/22/20165.345.495.345.42120,936
7/22/20167.107.137.097.13359
7/21/20165.465.565.325.35118,768
7/21/20167.257.257.007.00900
7/20/20165.415.545.265.44146,681
7/20/20167.157.217.027.116,471
7/19/20165.515.605.395.43124,895
7/19/20167.237.247.037.089,450
7/18/20165.575.635.425.54259,521
7/18/20167.307.307.077.074,100
7/15/20165.575.715.535.59272,900
7/15/20167.347.377.227.273,600
7/14/20165.665.765.545.55218,664
7/14/20167.417.457.287.286,637
7/13/20165.605.685.525.64222,760
7/13/20167.257.427.257.421,695
7/12/20165.425.675.425.57265,954
7/12/20167.297.357.227.2725,000
7/11/20165.345.395.275.35167,736
7/11/20166.966.966.966.96140
7/8/20165.305.415.255.27161,364
7/8/20166.806.806.806.800
7/7/20165.275.425.205.22138,255
7/7/20166.806.806.806.800
7/6/20165.205.335.115.30122,341
7/6/20166.806.806.806.80443
7/5/20165.555.555.165.19174,176
7/5/20166.906.926.726.836,673
7/4/20167.007.357.007.356,610
7/1/20165.295.615.295.48173,954
6/30/20165.005.324.955.29235,924
6/30/20166.606.746.606.728,100
6/29/20164.895.014.814.98281,076
6/29/20166.336.446.336.4427,187
6/28/20164.875.004.774.81257,550
6/28/20166.506.506.276.2719,764
6/27/20164.934.964.674.82243,322
6/27/20166.126.336.126.326,945
6/24/20165.045.144.905.011,266,895
6/24/20166.446.546.446.456,900
6/23/20165.255.405.105.36141,867
6/23/20166.666.856.666.852,110
6/22/20165.275.335.175.18143,554
6/22/20166.726.726.666.661,200
6/21/20165.285.284.955.25286,549
6/21/20166.506.506.426.451,300
6/20/20165.225.435.185.20268,402
6/20/20166.796.796.746.742,001
6/17/20164.945.144.845.12454,140
6/17/20166.316.566.316.56300
6/16/20164.955.014.664.94231,504
6/16/20166.426.436.306.3711,267
6/15/20164.945.214.844.99672,112
6/15/20166.376.626.376.5511,767
6/14/20165.015.094.554.901,223,790
  • Showing 1-100 of 2,136 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center