$9.74 +0.28 (%) Resolute Forest Products Inc - NYSE

Aug. 28, 2015 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFP historical data

Date Open High Low Close Volume
8/27/20159.279.639.089.46448,984
8/27/201512.1112.5512.1112.492,000
8/26/20159.439.438.859.21768,178
8/26/201512.1112.2612.0512.26530
8/25/20159.559.559.149.27465,158
8/25/201512.4712.5012.1812.404,100
8/24/20159.289.599.269.31321,748
8/24/201512.2812.5812.2712.471,751
8/21/20159.709.899.539.76478,310
8/21/201512.8112.9812.5512.956,200
8/20/20159.759.889.599.80265,559
8/20/201512.9012.9012.6312.812,226
8/19/20159.9310.059.749.94247,781
8/19/201513.0213.0712.8013.0720,600
8/18/201510.2910.329.879.97195,369
8/18/201512.9613.0212.9613.02200
8/17/20159.8510.459.5510.33501,717
8/17/201512.6113.7512.6113.551,820
8/14/20159.7710.059.719.89224,300
8/14/201512.9212.9412.9212.94700
8/13/201510.0910.149.779.77186,200
8/13/201512.8312.8312.8212.82500
8/12/20159.8410.139.7010.10229,769
8/12/201513.0813.0813.0813.080
8/11/201510.0710.319.829.94293,598
8/11/201513.0113.0913.0113.081,300
8/10/20159.8010.249.8010.20208,928
8/10/201513.1813.1813.1813.18200
8/7/20159.9010.019.769.77310,784
8/7/201512.9512.9512.8712.872,600
8/6/20159.809.979.609.91252,307
8/6/201513.1513.1513.1513.150
8/5/201510.1110.259.719.761,237,263
8/5/201513.4013.4013.1513.15950
8/4/201510.2910.399.9610.08356,665
8/4/201513.4713.4813.1313.344,900
8/3/20159.9610.369.8010.34592,900
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
  • Showing 1-100 of 1,637 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
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!