$5.35 -0.20 (%) Resolute Forest Products Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/20175.555.555.305.35196,267
1/20/20177.307.307.137.193,921
1/19/20175.555.605.505.55217,989
1/19/20177.407.417.327.322,400
1/18/20175.655.655.405.601,134,687
1/18/20177.077.437.077.431,700
1/17/20175.555.705.555.65234,945
1/17/20177.297.467.297.312,095
1/16/20177.397.547.397.542,200
1/13/20175.555.705.555.65206,848
1/13/20177.407.417.347.35813
1/12/20175.655.655.455.50362,039
1/12/20177.307.307.237.281,374
1/11/20175.705.705.555.65248,241
1/11/20177.387.507.307.383,569
1/10/20175.555.755.555.65198,292
1/10/20177.297.597.297.411,850
1/9/20175.805.805.555.55225,209
1/9/20177.437.627.317.387,236
1/6/20175.755.805.555.75352,724
1/6/20177.527.627.347.6120,774
1/5/20175.305.705.305.70843,483
1/5/20177.147.547.147.483,985
1/4/20175.755.755.555.70344,252
1/4/20177.457.587.377.587,445
1/3/20175.405.705.405.65263,013
1/3/20177.357.587.357.588,364
12/30/20165.455.505.305.35128,923
12/30/20167.237.237.137.224,775
12/29/20165.455.555.405.45125,318
12/29/20167.357.457.297.294,850
12/28/20165.605.855.385.40405,216
12/28/20167.817.907.337.3322,863
12/27/20165.605.835.455.60902,451
12/23/20164.805.554.805.551,043,500
12/23/20166.757.446.707.4045,580
12/22/20164.905.004.654.90417,670
12/22/20166.636.746.326.547,272
12/21/20164.455.004.454.801,026,331
12/21/20166.006.636.006.488,523
12/20/20164.454.504.364.45298,411
12/20/20165.966.005.895.898,653
12/19/20164.304.404.254.40176,752
12/19/20165.825.895.825.892,500
12/16/20164.304.404.254.25363,097
12/16/20165.855.855.675.693,637
12/15/20164.404.454.254.30228,865
12/15/20165.855.855.705.702,500
12/14/20164.454.504.354.40282,519
12/14/20165.815.915.775.84223,561
12/13/20164.404.554.404.45424,871
12/13/20165.725.935.725.854,491
12/12/20164.354.454.304.45222,052
12/12/20165.785.845.785.78579
12/9/20164.354.454.354.40253,353
12/9/20165.805.805.805.80800
12/8/20164.404.454.254.35361,907
12/8/20165.815.875.685.816,793
12/7/20164.404.554.254.35545,975
12/7/20165.945.945.655.8013,080
12/6/20164.254.404.254.40408,481
12/6/20165.715.865.715.861,450
12/5/20164.404.504.254.30249,511
12/5/20165.855.855.705.715,285
12/2/20164.454.554.254.30309,019
12/2/20165.955.955.605.712,214
12/1/20164.704.754.454.45160,249
12/1/20166.296.306.026.062,240
11/30/20164.454.684.454.65137,659
11/30/20166.186.256.106.11500
11/29/20164.404.554.304.40154,617
11/29/20166.026.075.865.924,070
11/28/20164.504.604.204.35293,787
11/28/20166.396.395.685.712,450
11/25/20164.604.654.504.6056,909
11/25/20166.166.226.146.22316
11/24/20166.206.206.206.200
11/23/20164.254.754.104.60196,337
11/23/20165.886.365.886.207,207
11/22/20164.404.504.154.20130,636
11/22/20165.765.975.635.631,642
11/21/20164.254.354.254.35162,160
11/21/20165.755.835.755.75630
11/18/20164.254.404.254.30172,475
11/18/20165.875.915.815.881,091
11/17/20164.254.354.104.30519,598
11/17/20165.435.825.435.821,962
11/16/20164.204.354.154.25336,362
11/16/20165.805.805.655.651,362
11/15/20164.054.304.054.25313,168
11/15/20165.605.745.525.6529,118
11/14/20164.054.253.954.05174,816
11/14/20165.495.695.355.4818,347
11/11/20164.004.053.854.05116,561
11/11/20165.385.485.275.471,417
11/10/20163.904.153.904.05122,199
11/10/20165.495.555.395.394,770
11/9/20163.704.003.703.85101,263
11/9/20164.785.384.785.142,025
11/8/20163.954.003.903.95107,692
  • Showing 1-100 of 2,340 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center