$9.88 +0.05 (%) Resolute Forest Products Inc - NYSE

Jul. 31, 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
7/31/20159.889.959.689.88739,032
7/31/201512.7612.8412.6912.844,542
7/30/20158.969.948.969.83703,706
7/30/201512.6112.9412.5512.692,870
7/29/20159.029.428.989.12465,298
7/29/201512.0512.0612.0512.06231
7/28/20159.059.278.939.06421,724
7/28/201511.7411.7411.7411.74100
7/27/20158.919.108.889.061,158,478
7/27/201511.7911.8211.7911.82200
7/24/20159.319.378.879.01454,378
7/24/201511.7511.7511.6111.702,800
7/23/20159.409.419.169.35385,672
7/23/201512.0012.1412.0012.144,500
7/22/20159.279.389.239.32224,124
7/22/201512.0612.0612.0412.041,400
7/21/20159.419.689.329.35290,319
7/21/201512.1612.1612.1012.10877
7/20/20159.619.629.329.45466,686
7/20/201512.1812.3512.1812.271,451
7/17/20159.839.899.429.54748,619
7/17/201512.4512.4512.3612.36600
7/16/201510.1510.399.879.87453,877
7/16/201513.3713.3712.8112.811,600
7/15/201510.3910.4810.0310.21834,124
7/15/201513.3313.3613.0813.111,378
7/14/201510.5310.6110.3210.42410,697
7/14/201513.3313.3313.3013.30421
7/13/201510.4710.7010.4710.57294,221
7/13/201513.3513.4713.1413.472,638
7/10/201510.6510.6810.3210.45606,306
7/10/201513.3513.4813.1413.252,698
7/9/201510.5310.5510.2910.31443,940
7/9/201513.1813.2113.1213.125,086
7/8/201510.3110.5710.2710.36818,211
7/8/201513.1913.3013.1113.163,152
7/7/201511.3011.3610.1410.57852,373
7/7/201514.0014.0013.1813.448,377
7/6/201511.2611.5011.2511.44470,503
7/6/201514.4314.4514.4314.45262
7/3/201514.4014.4014.4014.400
7/2/201511.5611.6911.4611.47453,329
7/2/201514.5314.5314.4014.40700
7/1/201511.4211.8011.3911.63675,720
6/30/201511.6911.8211.1911.25616,344
6/30/201514.2514.3114.0014.021,686
6/29/201511.5712.0711.3811.63909,166
6/29/201514.3614.8514.3614.471,495
6/26/201511.6412.0611.4711.645,996,976
6/26/201514.4914.9114.2714.3439,300
6/25/201511.0311.5711.0011.535,981,728
6/25/201513.8914.2513.8913.9432,050
6/24/201511.0711.1010.8811.00541,355
6/24/201513.6713.7113.5213.6516,960
6/23/201511.2111.3011.0211.04575,691
6/23/201513.8613.9013.6313.636,626
6/22/201511.4011.4010.8611.22710,790
6/22/201513.9513.9513.3313.8343,988
6/19/201511.8211.9411.3911.43697,810
6/19/201514.1114.1114.0314.031,025
6/18/201511.5611.7811.3811.78437,913
6/18/201514.0014.3613.9514.364,740
6/17/201511.7311.8211.5211.54588,579
6/17/201514.5414.5414.1414.141,400
6/16/201511.7511.8111.6411.69536,487
6/16/201514.4314.4314.3914.39217
6/15/201512.1212.1611.7411.74670,687
6/15/201514.8014.9114.5014.522,560
6/12/201512.2712.2711.9812.20286,353
6/12/201514.9215.0614.9115.06800
6/11/201512.4712.4712.1812.29339,462
6/11/201515.4015.4015.0415.121,030
6/10/201512.2212.6412.1312.41503,813
6/10/201515.0815.4515.0815.442,873
6/9/201511.6712.1711.6012.11714,729
6/9/201514.5514.9314.5514.903,193
6/8/201511.5711.7011.3711.633,115,733
6/8/201514.2014.4614.2014.46961
6/5/201511.6811.7411.5311.60418,558
6/5/201514.5514.5514.4214.42645
6/4/201511.6911.7611.6511.68383,566
6/4/201514.6014.7014.5614.571,300
6/3/201512.0512.1611.6811.79563,766
6/3/201514.9414.9414.6114.692,221
6/2/201511.9612.1611.8712.06529,004
6/2/201515.1115.1114.8114.81330
6/1/201511.9812.2611.7912.17529,926
6/1/201514.9015.1214.8815.12400
5/29/201511.8312.2111.8311.95622,174
5/29/201514.7915.0614.7914.893,135
5/28/201511.6011.7811.5711.76519,834
5/28/201514.6014.6314.5014.6310,598
5/27/201511.7511.7511.5011.66782,109
5/27/201514.6914.6914.4014.463,100
5/26/201512.0212.1911.5511.73699,747
5/26/201515.0015.0014.4914.532,491
5/25/201515.2015.2015.0015.00500
5/22/201512.2712.2912.1112.20535,634
5/22/201514.9915.0314.9715.033,300
5/21/201512.2912.3512.1612.27401,968
  • Showing 1-100 of 1,600 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!