$11.95 +0.19 (%) Resolute Forest Products Inc - NYSE

May. 29, 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
5/28/201511.6011.7811.5711.76519,834
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
5/21/201514.9615.0214.9014.952,525
5/20/201512.5612.6312.2912.33311,039
5/20/201515.4415.4415.0115.026,975
5/19/201512.6512.7212.3912.49327,510
5/19/201515.4015.4215.2015.258,780
5/18/201512.5712.7612.5512.67443,501
5/15/201512.3512.7012.3512.58521,235
5/15/201515.0815.0915.0815.09500
5/14/201512.5712.6912.3112.34590,129
5/14/201514.8714.9314.7414.741,233
5/13/201513.0313.0712.4712.49442,040
5/13/201515.4215.4214.9514.953,928
5/12/201513.0313.1012.7013.00516,459
5/12/201515.7515.7515.3715.582,509
5/11/201513.5613.8512.9913.02789,853
5/11/201516.3016.3015.9115.911,121
5/8/201513.2813.8113.1213.71651,113
5/8/201516.6916.7016.2816.28977
5/7/201513.7514.4212.8713.261,104,868
5/7/201517.0017.0015.6916.0713,427
5/6/201514.8015.1314.7315.11407,540
5/6/201518.1818.1818.1818.1864
5/5/201515.4215.5514.7014.75318,340
5/5/201518.6518.6517.7817.8015,470
5/4/201515.3115.5715.3015.40218,798
5/4/201518.6018.7218.6018.691,453
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
  • Showing 1-100 of 1,510 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center