$5.55 +0.07 (%) Resolute Forest Products Inc - New York Stock Exchange, Inc.

Jul. 26, 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
7/25/20165.355.515.355.48107,943
7/25/20167.017.017.017.011,000
7/22/20165.345.495.345.42120,936
7/22/20167.107.137.097.13359
7/21/20165.465.565.325.35118,768
7/21/20167.257.257.007.00900
7/20/20165.415.545.265.44146,681
7/20/20167.157.217.027.116,471
7/19/20165.515.605.395.43124,895
7/19/20167.237.247.037.089,450
7/18/20165.575.635.425.54259,521
7/18/20167.307.307.077.074,100
7/15/20165.575.715.535.59272,900
7/15/20167.347.377.227.273,600
7/14/20165.665.765.545.55218,664
7/14/20167.417.457.287.286,637
7/13/20165.605.685.525.64222,760
7/13/20167.257.427.257.421,695
7/12/20165.425.675.425.57265,954
7/12/20167.297.357.227.2725,000
7/11/20165.345.395.275.35167,736
7/11/20166.966.966.966.96140
7/8/20165.305.415.255.27161,364
7/8/20166.806.806.806.800
7/7/20165.275.425.205.22138,255
7/7/20166.806.806.806.800
7/6/20165.205.335.115.30122,341
7/6/20166.806.806.806.80443
7/5/20165.555.555.165.19174,176
7/5/20166.906.926.726.836,673
7/4/20167.007.357.007.356,610
7/1/20165.295.615.295.48173,954
6/30/20165.005.324.955.29235,924
6/30/20166.606.746.606.728,100
6/29/20164.895.014.814.98281,076
6/29/20166.336.446.336.4427,187
6/28/20164.875.004.774.81257,550
6/28/20166.506.506.276.2719,764
6/27/20164.934.964.674.82243,322
6/27/20166.126.336.126.326,945
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
  • Showing 1-100 of 2,093 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center