$4.10 0.00 (%) Resolute Forest Products Inc - NYSE

Feb. 10, 2016 | 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
2/10/20164.044.253.924.10395,792
2/10/20165.825.855.505.719,995
2/9/20164.274.304.104.12358,921
2/9/20165.945.945.755.751,033
2/8/20164.264.414.004.29499,278
2/8/20165.786.125.686.1212,151
2/5/20164.364.664.284.30554,415
2/5/20166.006.405.935.9828,011
2/4/20164.724.723.794.261,044,334
2/4/20166.266.275.255.8650,103
2/3/20165.225.365.025.36325,812
2/3/20167.257.387.007.2711,048
2/2/20165.325.375.085.15225,914
2/2/20167.377.377.187.256,432
2/1/20165.665.665.315.39359,342
2/1/20167.687.707.527.624,503
1/29/20165.425.655.405.64721,633
1/29/20167.757.977.757.8410,804
1/28/20165.675.775.295.34288,590
1/28/20167.727.787.457.493,437
1/27/20165.755.865.595.64200,987
1/27/20168.048.087.977.972,760
1/26/20165.735.785.505.75316,664
1/26/20167.918.107.778.041,924
1/25/20166.496.495.535.64388,194
1/25/20168.838.837.898.033,154
1/22/20166.376.596.306.55303,867
1/22/20169.229.269.059.263,561
1/21/20166.036.375.856.31341,944
1/21/20168.828.978.828.971,200
1/20/20166.076.115.646.07361,802
1/20/20168.578.668.388.5757,585
1/19/20167.107.206.136.14440,847
1/19/20169.609.608.928.923,980
1/18/201610.2710.2710.2710.2776
1/15/20167.087.196.957.14120,615
1/15/201610.2010.2710.2010.27300
1/14/20167.077.326.897.30262,898
1/14/201610.2010.3010.1310.301,065
1/13/20166.977.306.917.06389,192
1/13/20169.9310.359.9310.213,459
1/12/20167.297.346.746.89282,892
1/12/201610.2510.259.609.8234,562
1/11/20167.647.647.217.24404,531
1/11/201610.4010.4010.3010.304,370
1/8/20167.667.757.517.64285,254
1/8/201610.7210.7410.7210.72822
1/7/20167.747.757.527.61310,005
1/7/201610.7710.8710.6310.784,512
1/6/20167.958.077.837.87605,447
1/6/201611.1011.1511.1011.155,429
1/5/20168.328.407.968.09204,627
1/5/201611.6611.6611.2611.267,308
1/4/20167.468.387.448.33364,827
1/4/201610.8011.6410.7811.648,641
12/31/20157.777.877.417.57308,474
12/31/201510.6010.6010.3110.50900
12/30/20157.908.017.767.78220,910
12/30/201510.9810.9810.9810.980
12/29/20157.817.977.657.90239,671
12/29/201510.8211.0310.6510.986,819
12/28/20158.358.357.787.79231,571
12/24/20157.758.417.758.35327,954
12/24/201511.4911.6111.4111.602,400
12/23/20157.767.857.607.71368,365
12/23/201510.5810.5810.5810.580
12/22/20157.647.857.627.67254,586
12/22/201510.5810.5810.5810.5880
12/21/20157.347.657.297.64309,312
12/21/201510.4010.5810.4010.58275
12/18/20156.987.386.987.34771,237
12/18/20159.7310.259.7310.255,991
12/17/20157.247.457.027.031,298,129
12/17/201510.1010.1010.1010.10325
12/16/20157.087.347.067.25465,712
12/16/20159.7010.119.709.90841
12/15/20157.007.146.737.11665,806
12/15/20159.519.519.519.51177
12/14/20157.487.516.866.92458,803
12/14/20159.609.609.539.531,600
12/11/20156.987.566.657.508,190,681
12/11/20159.3510.329.2310.324,334
12/10/20157.447.447.027.10326,483
12/10/20159.999.999.599.621,764
12/9/20157.407.627.407.42250,423
12/9/20159.9510.199.9410.120
12/8/20157.367.477.367.41316,083
12/8/201510.0710.0710.0510.05600
12/7/20157.537.537.307.47464,808
12/7/20159.9110.099.9110.092,700
12/4/20157.367.607.367.57311,919
12/4/20159.909.909.909.900
12/3/20157.477.547.397.40268,047
12/3/20159.949.979.909.900
12/2/20157.407.567.397.43207,039
12/2/201510.0010.009.929.921,168
12/1/20157.757.757.407.43257,458
12/1/20159.989.989.989.98465
11/30/20157.717.767.547.70368,810
11/30/201510.1610.1610.0910.091,264
  • Showing 1-100 of 1,865 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center