$17.62 +0.05 (%) Resolute Forest Products Inc - NYSE

Mar. 6, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFP historical data

Date Open High Low Close Volume
3/5/201517.8917.8917.3517.57255,471
3/5/201522.2622.2721.7721.953,164
3/4/201518.1418.1417.8517.91165,422
3/4/201522.2822.3822.2722.271,298
3/3/201518.5618.6218.1718.26126,979
3/3/201522.7122.8422.6522.651,663
3/2/201518.2818.7418.2218.68136,782
3/2/201522.9823.4522.9823.451,284
2/27/201518.6118.7418.1618.24229,552
2/27/201523.0023.0122.8422.84635
2/26/201518.5718.8318.5118.70114,319
2/26/201523.0823.4323.0823.366,472
2/25/201518.6518.8118.4918.71142,540
2/25/201523.2723.2723.0223.22800
2/24/201518.6118.8718.4818.7079,769
2/24/201523.6323.7023.4123.422,720
2/23/201518.7418.7618.1618.65164,427
2/23/201523.4923.6022.9823.346,586
2/20/201518.9718.9718.2918.87272,864
2/20/201523.6023.7022.9923.5810,410
2/19/201519.0419.2218.9719.00157,354
2/19/201523.8824.0523.7023.733,288
2/18/201518.6919.1518.4319.03264,508
2/18/201523.2023.8423.0323.666,940
2/17/201518.9919.1718.7318.83270,490
2/17/201523.6723.8023.2623.3110,562
2/13/201518.7319.2618.6719.03300,378
2/13/201523.4923.8923.4923.675,280
2/12/201518.4018.9018.4018.63393,895
2/12/201523.0023.5023.0023.273,579
2/11/201518.0518.4017.8018.18181,526
2/11/201523.0023.2522.9622.981,458
2/10/201517.9418.2917.5618.21256,670
2/10/201522.2722.9522.0122.954,550
2/9/201518.2018.3717.8917.91249,476
2/9/201522.8522.8522.3822.473,409
2/6/201517.8018.7017.7318.28620,498
2/6/201522.3423.3122.3422.889,708
2/5/201517.1417.9017.1417.79320,708
2/5/201521.5022.1521.4322.0014,672
2/4/201516.9717.3116.9217.05181,831
2/4/201521.2721.5421.2721.508,289
2/3/201516.7817.2616.7117.01222,327
2/3/201521.3121.4921.0221.053,935
2/2/201517.0017.2216.6116.73298,136
2/2/201521.5421.5520.9921.034,374
1/30/201516.9317.3016.8117.00372,431
1/30/201521.7521.8821.5821.621,750
1/29/201516.7817.3916.4317.11449,508
1/29/201520.9821.7120.7521.5712,652
1/28/201516.8016.8016.3316.68310,010
1/28/201520.7520.9020.3320.891,868
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
  • Showing 1-100 of 1,394 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center