$5.01 -0.35 (%) Resolute Forest Products Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFP historical data

Date Open High Low Close Volume
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
6/14/20166.506.506.016.359,530
6/13/20165.405.414.855.05622,365
6/13/20166.756.756.256.367,740
6/10/20165.395.495.325.40248,688
6/10/20166.937.006.866.861,715
6/9/20165.885.925.375.41497,037
6/9/20167.187.186.856.854,296
6/8/20166.166.195.945.96232,722
6/8/20167.807.807.557.602,250
6/7/20166.046.206.046.10251,115
6/7/20167.797.797.777.781,854
6/6/20166.076.135.956.05250,821
6/6/20167.877.877.797.791,463
6/3/20166.086.085.725.88171,548
6/3/20167.517.637.517.63889
6/2/20165.906.085.846.07113,235
6/2/20167.837.977.767.973,232
6/1/20166.066.065.875.94128,810
6/1/20167.727.807.727.801,032
5/31/20166.006.155.986.09207,927
5/31/20167.958.017.958.002,869
5/30/20168.008.007.997.99895
5/27/20165.775.965.725.96206,179
5/27/20167.757.757.757.75307
5/26/20165.875.965.745.76154,933
5/26/20167.547.547.547.540
5/25/20165.635.855.635.82130,475
5/25/20167.507.547.507.541,097
5/24/20165.775.875.615.63124,481
5/24/20167.787.787.347.592,878
5/23/20165.625.825.605.75175,406
5/20/20165.635.775.575.62213,162
5/20/20167.507.507.507.50100
5/19/20165.385.665.255.65354,392
5/19/20167.007.337.007.331,574
5/18/20165.375.515.355.41160,979
5/18/20167.177.177.177.17142
5/17/20165.545.695.405.43168,683
5/17/20167.217.217.217.210
5/16/20165.495.715.395.57190,503
5/16/20167.117.217.117.21410
5/13/20165.365.605.365.46224,197
5/13/20167.007.017.007.01250
5/12/20165.906.015.365.42383,486
5/12/20167.327.326.926.991,237
5/11/20165.446.105.375.88533,347
5/11/20167.097.467.097.461,610
5/10/20165.305.555.245.371,854,808
5/10/20167.007.156.967.1122,396
5/9/20165.255.465.225.24288,787
5/9/20166.996.996.996.9913
5/6/20164.965.444.955.38179,883
5/6/20166.857.006.856.992,304
5/5/20165.425.444.855.03450,589
5/5/20166.806.806.336.454,777
5/4/20165.395.585.295.40237,657
5/4/20167.007.006.836.892,223
5/3/20165.805.805.365.47281,593
5/3/20167.457.456.806.8610,100
5/2/20165.915.915.655.75225,201
5/2/20167.457.457.457.45475
4/29/20165.915.935.665.81408,056
4/29/20167.317.367.167.297,600
4/28/20166.086.085.825.87290,604
4/28/20167.557.617.327.369,100
4/27/20165.926.135.926.08379,172
4/27/20167.597.717.527.715,101
4/26/20165.715.955.675.90225,535
4/26/20167.337.527.207.495,000
4/25/20165.805.995.525.69506,662
4/25/20167.437.437.047.1924,660
4/22/20166.356.545.886.00429,495
4/22/20168.248.247.497.629,661
4/21/20166.756.866.356.39245,064
4/21/20168.628.628.098.165,255
4/20/20166.826.956.626.68259,645
4/20/20168.678.948.418.4512,610
4/19/20166.186.776.106.72259,540
4/19/20167.878.507.878.5016,153
4/18/20166.146.386.046.04272,044
4/18/20167.998.177.807.808,955
4/15/20165.736.165.736.11183,625
4/15/20167.477.757.477.704,308
  • Showing 1-100 of 2,053 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center