Resolute Forest Products Inc $17.19

down -0.13


29/8/2014 04:04 PM  |  NYSE : RFP  
Industries : Consumer Non-durables / Paper & Paper Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFP historical data

Date Open High Low Close Volume
8/29/201417.3817.4017.0517.1988,735
8/29/201418.7518.7518.7518.751,000
8/28/201417.4417.5017.2617.32116,301
8/28/201418.8918.9418.8018.841,206
8/27/201417.7517.7517.4617.57206,874
8/27/201419.2119.2119.0019.027,121
8/26/201417.4517.7517.3717.73176,172
8/26/201419.3819.3819.3819.38200
8/25/201417.4617.4617.2417.41118,851
8/25/201418.9918.9918.9918.990
8/22/201417.3417.4017.1517.28198,293
8/22/201418.9918.9918.9718.97300
8/21/201417.0817.4316.9017.40126,748
8/21/201418.6819.0218.6019.021,400
8/20/201417.3417.5017.0817.11161,332
8/20/201418.9819.0218.7418.832,220
8/19/201417.2117.7617.2117.45200,423
8/19/201419.3219.3219.0319.032,367
8/18/201417.0317.4117.0117.16224,899
8/18/201418.4218.9418.4218.634,334
8/15/201417.1117.1116.7216.97227,670
8/15/201418.3318.6018.2318.453,700
8/14/201416.7517.0116.6916.89189,169
8/14/201418.4018.5418.2918.333,176
8/13/201416.7016.8216.5116.79149,318
8/13/201418.1518.3718.0518.231,442
8/12/201416.4616.9016.4016.62190,962
8/12/201418.4018.4018.0618.171,175
8/11/201416.7116.9416.5116.58207,529
8/11/201418.4418.5318.2618.26635
8/8/201416.2016.6816.1016.56226,351
8/8/201417.9618.1917.9618.171,000
8/7/201416.9016.9016.1416.22187,324
8/7/201418.3918.4117.6317.681,986
8/6/201415.9816.9115.6316.85282,943
8/6/201417.8518.4517.8518.425,042
8/5/201416.2716.3815.8716.09215,124
8/5/201417.3517.8017.3517.7516,400
8/4/201415.7016.4815.7016.44294,350
8/1/201415.3915.7315.1815.53368,151
8/1/201417.1117.1116.6316.924,700
7/31/201416.1016.1514.7715.39527,088
7/31/201417.3117.3116.1416.788,145
7/30/201416.1716.4116.0416.24166,351
7/30/201417.6117.8017.5417.7015,960
7/29/201416.3116.3416.0216.07129,440
7/29/201417.4417.5417.4417.52800
7/28/201416.4616.4616.0716.32115,624
7/28/201417.7017.7017.4017.62300
7/25/201416.6216.8316.3816.43159,195
7/25/201417.8518.1117.8317.90516
7/24/201416.3016.9116.3016.81238,345
7/24/201417.6617.9517.6617.891,171
7/23/201416.1416.3416.0116.22144,267
7/23/201417.3117.4117.3117.41624
7/22/201416.1316.2616.0516.13131,839
7/22/201417.2317.3317.2317.33300
7/21/201416.6316.8116.0116.06170,923
7/21/201417.4217.4217.2417.28750
7/18/201416.5216.9016.5216.80215,709
7/18/201417.7817.7817.7817.780
7/17/201416.7016.7316.3816.56265,072
7/17/201417.8417.8417.7117.781,818
7/16/201416.7416.8916.5416.80300,805
7/16/201417.9718.1817.8517.982,353
7/15/201416.7816.9216.4916.69285,618
7/15/201418.1018.1017.7318.052,720
7/14/201416.5916.9116.5716.83215,455
7/14/201417.8018.0717.8018.071,800
7/11/201416.4416.6516.4016.53174,225
7/11/201417.7117.7717.7117.741,547
7/10/201416.1816.7316.0016.50293,603
7/10/201417.2117.6717.1717.661,100
7/9/201416.5616.7016.4416.58220,496
7/9/201417.6117.7317.5917.735,508
7/8/201416.5616.5916.3116.55422,316
7/8/201417.5717.5917.4817.582,230
7/7/201417.1517.1816.3616.70371,068
7/7/201418.2618.2617.6317.852,104
7/4/201418.3918.5018.3918.301,060
7/3/201416.8617.1416.8517.08126,404
7/3/201418.0018.2417.9517.953,747
7/2/201416.7516.9216.7216.74352,626
7/2/201417.9018.0317.8517.8824,308
7/1/201416.7916.9416.5916.76390,526
6/30/201416.9016.9016.5616.78347,600
6/30/201418.0518.0518.0518.05200
6/27/201416.5117.0016.4916.891,132,111
6/27/201417.6018.0117.6018.011,835
6/26/201416.4716.7416.2616.62278,648
6/26/201417.5617.8917.5317.775,031
6/25/201416.2516.4316.2116.40369,018
6/25/201417.3817.5317.3817.4910,552
6/24/201416.8817.0716.3316.38366,523
6/24/201418.1518.2317.5717.571,190
6/23/201415.9616.9315.9616.87506,409
6/23/201418.3118.3117.8218.102,210
6/20/201415.7016.4215.6916.341,004,343
6/20/201417.6117.6117.3517.406,142
6/19/201415.6515.8515.5715.60188,062
Trading Center