$4.73 +0.05 (%) Resolute Forest Products Inc - New York Stock Exchange, Inc.

Sep. 30, 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
9/30/20164.684.754.654.73237,295
9/30/20166.176.206.136.187,029
9/29/20164.704.894.684.68121,697
9/29/20166.216.326.076.073,985
9/28/20164.644.704.574.67103,588
9/28/20166.206.206.096.125,624
9/27/20164.684.694.614.6365,728
9/27/20166.166.196.126.1310,208
9/26/20164.894.914.714.7277,524
9/26/20166.456.456.306.316,783
9/23/20164.845.014.814.92168,378
9/23/20166.526.556.406.484,671
9/22/20164.824.914.784.88148,254
9/22/20166.296.316.296.312,183
9/21/20164.774.914.724.7796,410
9/21/20166.536.536.296.29660
9/20/20164.904.924.754.7689,815
9/20/20166.416.416.286.284,157
9/19/20164.814.944.814.88362,105
9/19/20166.366.486.356.455,492
9/16/20164.834.964.804.82249,443
9/16/20166.356.546.356.472,528
9/15/20164.864.924.824.88122,406
9/15/20166.426.466.426.431,700
9/14/20164.894.934.804.87110,162
9/14/20166.456.456.426.433,826
9/13/20165.045.134.844.88139,004
9/13/20166.656.656.456.452,634
9/12/20165.115.184.955.09257,633
9/12/20166.616.836.506.6014,499
9/9/20165.605.605.125.15167,339
9/9/20167.237.237.237.230
9/8/20165.605.645.405.63159,844
9/8/20167.237.237.007.234,919
9/7/20165.935.965.575.62192,567
9/7/20167.507.537.177.237,847
9/6/20165.845.905.775.84120,365
9/6/20167.457.507.457.505,341
9/2/20165.825.975.795.82129,366
9/2/20167.757.777.657.665,100
9/1/20165.845.885.715.77248,695
9/1/20167.537.557.507.5511,150
8/31/20165.905.965.715.80148,059
8/31/20167.637.647.527.615,743
8/30/20165.896.005.855.9289,965
8/30/20167.757.757.757.7512
8/29/20165.846.015.845.93117,003
8/29/20167.777.777.757.75355
8/26/20165.936.075.755.82446,790
8/26/20167.707.707.567.563,295
8/25/20165.696.025.695.94136,347
8/25/20167.507.657.437.651,700
8/24/20165.855.945.685.7469,139
8/24/20167.587.587.587.580
8/23/20165.775.945.775.8792,880
8/23/20167.507.587.507.58300
8/22/20165.885.885.675.7797,998
8/22/20167.487.497.367.497,561
8/19/20165.946.005.845.8966,379
8/19/20167.617.617.587.58201
8/18/20165.966.075.966.01108,986
8/18/20167.757.757.667.661,680
8/17/20165.916.025.876.00123,954
8/17/20167.637.637.637.630
8/16/20165.896.045.895.94250,488
8/16/20167.707.707.637.635,542
8/15/20165.875.965.875.9093,708
8/15/20167.507.637.507.61598
8/12/20165.895.975.785.8595,150
8/12/20167.547.667.527.595,800
8/11/20165.915.985.815.8982,520
8/11/20167.767.767.767.760
8/10/20165.896.085.875.90117,212
8/10/20167.827.837.767.762,300
8/9/20165.906.015.905.92173,128
8/9/20167.757.797.757.792,198
8/8/20165.875.965.835.89105,189
8/8/20167.757.757.707.742,836
8/5/20165.696.095.685.79145,697
8/5/20167.987.987.607.6021,253
8/4/20165.876.105.615.63280,471
8/4/20167.777.967.367.3831,300
8/3/20165.455.875.425.60119,253
8/3/20167.377.447.377.44300
8/2/20165.525.645.435.4777,316
8/2/20167.257.257.257.251,000
8/1/20165.505.645.445.5494,490
7/29/20165.505.585.465.52148,535
7/29/20167.197.247.157.243,100
7/28/20165.525.625.515.5591,884
7/28/20167.367.367.307.322,946
7/27/20165.505.695.505.61131,074
7/27/20167.217.217.217.21240
7/26/20165.465.665.465.55131,969
7/26/20167.017.017.017.010
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
  • Showing 1-100 of 2,188 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center