$18.34 +0.39 (%) Resolute Forest Products Inc - NYSE

Nov. 20, 2014 | 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
11/19/201418.0718.0917.5017.95195,973
11/19/201420.2120.4820.1220.395,450
11/18/201418.2118.3017.8918.19308,524
11/18/201420.5320.6220.3620.621,877
11/17/201418.5218.6818.1218.19267,500
11/17/201420.7220.7420.5620.591,781
11/14/201418.6018.8618.5018.58154,116
11/14/201421.1721.2021.0221.062,237
11/13/201418.8718.9618.6018.62109,556
11/13/201421.4021.4021.1421.252,482
11/12/201418.6018.8918.5018.87139,008
11/12/201421.1421.2521.1121.251,352
11/11/201418.8318.8318.4918.72161,798
11/11/201421.0821.2621.0121.23800
11/10/201418.7818.8618.4918.83131,283
11/10/201421.2821.2920.9921.281,691
11/7/201418.8419.0918.5818.83224,817
11/7/201421.1121.2821.0621.231,186
11/6/201418.6319.0918.6318.84565,170
11/6/201421.7221.7421.5121.511,910
11/5/201419.3319.3818.6518.66283,464
11/5/201422.0022.0021.3821.381,451
11/4/201418.7219.2218.7219.20209,667
11/4/201421.8221.8321.4021.802,004
11/3/201418.6319.0418.5818.85224,269
11/3/201421.1621.6721.1521.412,272
10/31/201418.5018.6818.0418.56303,606
10/31/201420.7720.9420.4120.943,090
10/30/201417.7718.5017.6717.97301,748
10/30/201420.0020.5819.7620.125,639
10/29/201418.4318.4917.8117.91302,880
10/29/201420.4020.4820.0120.113,157
10/28/201417.5718.4417.5718.44359,112
10/28/201419.9420.1319.9420.09300
10/27/201417.5717.6817.3217.51174,815
10/27/201419.6619.7019.5219.701,000
10/24/201417.8918.0217.6817.75137,687
10/24/201420.0020.1719.8719.971,684
10/23/201417.4618.1017.4017.95177,352
10/23/201419.6320.3019.6320.111,021
10/22/201417.7918.0017.2017.21174,655
10/22/201420.0020.0019.4719.47701
10/21/201417.6117.9317.4917.85209,827
10/21/201419.7120.1019.7120.001,451
10/20/201416.8717.5316.8717.52241,854
10/20/201419.2919.7219.1219.721,795
10/17/201417.3817.4316.7816.92181,993
10/17/201419.3119.3818.9819.093,709
10/16/201416.3717.3716.3717.14262,850
10/16/201418.8019.5518.8019.296,203
10/15/201415.8316.6815.5216.64414,938
10/15/201418.2518.7018.1518.707,865
10/14/201415.7316.3115.6015.91223,948
10/14/201417.5918.3317.5117.998,249
10/13/201415.4815.8415.3615.54162,955
10/10/201415.6015.9915.4415.45171,967
10/10/201417.6317.7817.3917.552,656
10/9/201416.0016.1815.5015.73245,916
10/9/201417.3917.6017.3517.601,856
10/8/201415.7116.0715.3316.05215,635
10/8/201417.3917.7217.1717.691,183
10/7/201415.9516.1415.6815.70145,913
10/7/201417.9917.9917.9917.99100
10/6/201416.2516.2516.0416.07257,975
10/6/201418.0118.1717.9818.17576
10/3/201416.0816.3415.9616.13435,663
10/3/201418.1418.3318.1418.14908
10/2/201415.4015.9115.3515.88174,448
10/2/201417.2917.6817.2917.68852
10/1/201415.6215.6315.3015.40203,525
10/1/201417.2217.2917.2017.241,394
9/30/201416.1716.1715.6415.64314,533
9/30/201417.9417.9417.6117.61616
9/29/201416.2716.3416.1716.20251,068
9/29/201418.1318.1518.1218.121,147
9/26/201416.3616.5816.2916.51197,816
9/26/201418.1018.4318.1018.431,300
9/25/201416.7816.7816.0616.34286,302
9/25/201418.4718.4717.8818.143,525
9/24/201417.0617.0616.6616.87161,734
9/24/201418.8718.8818.4518.652,412
9/23/201417.3617.3616.8516.99220,275
9/23/201418.9218.9218.7518.75200
9/22/201417.5017.6017.4317.48159,567
9/22/201419.3019.3619.3019.362,825
9/19/201418.0118.2417.4417.51309,134
9/19/201419.1219.1219.1219.12393
9/18/201417.7018.0417.6817.98161,939
9/18/201419.5619.7319.5619.672,330
9/17/201417.6617.8017.4517.58114,536
9/17/201419.1319.2719.1319.27379
9/16/201417.4017.7717.3417.60182,728
9/16/201419.1919.5019.1919.4210,780
9/15/201417.4017.5117.1517.41115,694
9/15/201419.2619.2619.2319.23271
9/12/201417.6117.6117.2417.46118,604
9/12/201419.4919.4919.2819.282,791
9/11/201417.1117.6017.0617.60101,427
9/11/201419.3219.4219.3219.42275
9/10/201417.3617.3617.0617.26152,246
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center