$5.82 0.00 (%) Resolute Forest Products Inc - New York Stock Exchange, Inc.

May. 25, 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
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
5/12/20165.906.015.365.42383,486
5/12/20167.327.326.926.991,237
5/11/20165.446.105.375.88533,347
5/11/20167.097.467.097.461,610
5/10/20165.305.555.245.371,854,808
5/10/20167.007.156.967.1122,396
5/9/20165.255.465.225.24288,787
5/9/20166.996.996.996.9913
5/6/20164.965.444.955.38179,883
5/6/20166.857.006.856.992,304
5/5/20165.425.444.855.03450,589
5/5/20166.806.806.336.454,777
5/4/20165.395.585.295.40237,657
5/4/20167.007.006.836.892,223
5/3/20165.805.805.365.47281,593
5/3/20167.457.456.806.8610,100
5/2/20165.915.915.655.75225,201
5/2/20167.457.457.457.45475
4/29/20165.915.935.665.81408,056
4/29/20167.317.367.167.297,600
4/28/20166.086.085.825.87290,604
4/28/20167.557.617.327.369,100
4/27/20165.926.135.926.08379,172
4/27/20167.597.717.527.715,101
4/26/20165.715.955.675.90225,535
4/26/20167.337.527.207.495,000
4/25/20165.805.995.525.69506,662
4/25/20167.437.437.047.1924,660
4/22/20166.356.545.886.00429,495
4/22/20168.248.247.497.629,661
4/21/20166.756.866.356.39245,064
4/21/20168.628.628.098.165,255
4/20/20166.826.956.626.68259,645
4/20/20168.678.948.418.4512,610
4/19/20166.186.776.106.72259,540
4/19/20167.878.507.878.5016,153
4/18/20166.146.386.046.04272,044
4/18/20167.998.177.807.808,955
4/15/20165.736.165.736.11183,625
4/15/20167.477.757.477.704,308
4/14/20165.865.965.505.73202,583
4/14/20167.317.317.207.203,800
4/13/20165.595.965.595.86250,919
4/13/20167.267.617.247.557,717
4/12/20165.495.575.415.55233,652
4/12/20167.137.137.007.1321,085
4/11/20165.345.495.265.41143,155
4/11/20166.957.086.856.996,703
4/8/20165.175.385.145.23117,544
4/8/20166.926.976.676.762,700
4/7/20165.505.505.075.14248,232
4/7/20167.247.246.686.695,080
4/6/20165.325.485.275.46166,946
4/6/20167.067.237.067.141,517
4/5/20165.335.515.215.36208,520
4/5/20167.127.257.067.062,306
4/4/20165.345.595.285.36269,947
4/4/20167.127.256.997.006,200
4/1/20165.275.405.055.40321,045
4/1/20167.097.096.666.663,125
3/31/20165.535.675.485.51170,191
3/31/20167.187.237.177.23388
3/30/20165.565.705.505.52217,962
3/30/20167.307.357.307.359,396
3/29/20165.245.524.935.50172,166
3/29/20166.707.146.707.142,211
3/28/20165.235.485.165.29474,956
3/28/20167.007.006.996.99975
3/24/20165.145.294.965.20199,770
3/24/20166.706.706.606.60200
3/23/20165.525.635.165.16204,847
3/23/20167.257.257.107.22693
3/22/20165.755.835.605.63197,265
3/22/20167.457.457.397.391,950
3/21/20165.565.885.565.76282,831
3/21/20167.507.547.447.546,420
3/18/20165.455.715.345.65891,110
3/18/20167.107.106.966.962,379
3/17/20165.265.545.255.49286,498
3/17/20167.147.157.147.15800
3/16/20165.125.335.115.23217,038
3/16/20166.966.966.966.961,000
3/15/20165.185.234.975.16219,046
  • Showing 1-100 of 2,010 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center