$16.65 -0.25 (%) Resolute Forest Products Inc - NYSE

Jan. 27, 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
1/27/201516.7416.8816.5916.65234,308
1/27/201520.7320.7420.6020.64755
1/26/201516.6416.9216.4516.90191,405
1/26/201520.4821.0620.4821.04573,299
1/23/201516.6316.9316.4416.62223,613
1/23/201520.6820.8420.6820.70714
1/22/201516.4416.6215.8516.59210,652
1/22/201519.7820.5419.7720.535,445
1/21/201515.6416.3115.5616.25355,866
1/21/201519.1520.0919.1519.917,370
1/20/201515.8415.9215.2615.69216,670
1/20/201519.2419.2418.5218.955,870
1/19/201519.3019.3019.3019.30145
1/16/201515.6016.0315.6015.85233,839
1/16/201518.6319.1618.6318.892,870
1/15/201516.5816.5815.5915.65260,140
1/15/201519.6919.6918.7018.7052,098
1/14/201516.0916.5616.0916.49206,768
1/14/201519.6119.7319.6119.732,000,362
1/13/201516.6917.1116.0716.27241,614
1/13/201520.2120.2119.3519.5114,076
1/12/201516.1716.6816.0416.47224,885
1/12/201519.4319.8119.4319.741,230
1/9/201516.3316.5815.9416.22544,532
1/9/201519.3719.3719.3319.33464
1/8/201516.7416.8016.3116.42408,322
1/8/201519.7719.7819.4519.456,639
1/7/201516.4216.9415.8216.51736,749
1/7/201519.2419.8918.8119.357,802
1/6/201517.2217.2416.1416.34263,150
1/6/201519.9719.9919.1119.402,075
1/5/201517.3017.4917.0817.17205,305
1/5/201520.4220.4320.1220.332,919
1/2/201517.7317.8217.1517.51132,581
1/2/201520.7220.7220.2020.502,011
12/31/201417.9718.0317.5717.61192,831
12/31/201420.6520.6520.5020.50200
12/30/201417.8618.0917.8017.95109,785
12/30/201420.9320.9520.7520.75830
12/29/201418.1718.3417.7617.88148,691
12/29/201420.9120.9120.7820.78800
12/26/201418.0218.4417.9718.20148,155
12/24/201418.2218.2217.8317.97111,710
12/24/201421.1021.1021.1021.100
12/23/201418.1618.2617.8318.20132,594
12/23/201420.9621.1620.9621.102,663
12/22/201418.0918.2117.9318.10135,484
12/22/201421.2021.2020.9021.052,395
12/19/201417.9518.4617.7918.12475,025
12/19/201421.1221.3320.9721.053,766
12/18/201418.0018.0317.5817.99277,441
12/18/201420.7620.8620.5220.869,632
12/17/201416.6217.7116.6217.71329,116
12/17/201419.5419.5519.5419.55330
12/16/201416.0416.9415.9616.54866,482
12/16/201418.8819.6218.8819.311,889
12/15/201416.6516.6515.7816.03376,498
12/15/201419.0719.0718.6618.721,961
12/12/201416.8316.9016.5616.57295,519
12/12/201419.3219.4619.2119.221,502
12/11/201417.3817.7217.0417.06188,419
12/11/201420.2420.2419.6719.674,083
12/10/201417.4917.8717.1917.25188,055
12/10/201420.2020.4119.8019.804,009
12/9/201416.8817.6116.7317.59315,644
12/9/201419.2619.8919.1719.843,555
12/8/201417.0117.7716.8717.11241,990
12/8/201419.9820.3219.5919.591,039
12/5/201416.4717.0016.4716.98241,929
12/5/201419.2619.4319.2619.391,048
12/4/201416.8216.8816.4816.59166,969
12/4/201418.8118.9818.8118.841,850
12/3/201416.2516.8316.1316.81262,897
12/3/201418.9519.0018.8219.0015,822
12/2/201416.2316.5416.1016.26231,987
12/2/201418.5518.6918.4018.493,862
12/1/201416.5116.5115.8616.14313,496
12/1/201418.8018.8718.0818.345,131
11/28/201417.1317.2816.7316.75145,272
11/28/201419.5419.5419.3919.39400
11/27/201418.7018.7018.7018.7026
11/26/201418.2418.2417.0417.08327,356
11/26/201420.3320.3319.1719.174,540
11/25/201418.2318.4318.1518.29170,759
11/25/201420.4720.6420.4520.571,456
11/24/201417.9318.1817.7618.14151,288
11/24/201420.3820.4920.3220.433,240
11/21/201418.7018.7017.7817.94187,115
11/21/201420.8220.8220.0720.172,800
11/20/201417.8318.3417.6918.34114,596
11/20/201420.3220.3220.3020.30200
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
  • Showing 1-100 of 1,342 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center