$4.40 +0.05 (%) Resolute Forest Products Inc - New York Stock Exchange, Inc.

Dec. 9, 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
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
11/8/20165.265.275.255.2614,300
11/7/20163.954.053.853.95218,487
11/7/20165.295.345.225.254,290
11/4/20163.904.103.803.95356,710
11/4/20165.405.505.105.2217,946
11/3/20164.504.603.854.00815,507
11/3/20165.755.955.215.3534,396
11/2/20164.854.854.354.45324,815
11/2/20166.186.185.885.977,912
11/1/20164.754.854.704.75127,125
11/1/20166.366.366.366.36107
10/31/20164.704.854.704.75161,732
10/31/20166.366.376.366.37669
10/28/20164.654.954.654.75169,443
10/28/20166.416.566.366.369,231
10/27/20164.704.854.654.70151,043
10/27/20166.276.296.226.2315,900
10/26/20164.654.754.604.70116,564
10/26/20166.256.356.216.352,372
10/25/20164.654.754.604.65142,792
10/25/20166.276.306.146.1413,440
10/24/20164.604.754.604.7099,881
10/24/20166.266.306.236.235,213
10/21/20164.654.704.604.6095,648
10/21/20166.196.216.176.179,724
10/20/20164.704.754.654.65105,777
10/20/20166.136.226.136.226,949
10/19/20164.754.804.604.70239,172
10/19/20166.166.166.046.132,400
10/18/20164.804.904.654.70119,514
10/18/20166.356.356.126.121,983
10/17/20164.804.904.704.75118,787
10/17/20166.256.306.156.1818,733
10/14/20164.674.904.674.79100,311
10/14/20166.316.396.316.384,927
10/13/20164.754.804.664.68282,973
10/13/20166.306.306.216.215,450
10/12/20164.804.964.804.8280,005
10/12/20166.406.506.406.4016,431
10/11/20165.035.104.814.82129,965
10/11/20166.436.686.426.425,269
10/10/20164.915.204.875.1882,997
10/7/20164.894.924.824.8556,156
10/7/20166.506.506.426.423,358
10/6/20164.684.954.684.89109,662
10/6/20166.376.466.366.462,751
10/5/20164.624.824.624.7571,687
10/5/20166.256.386.236.263,250
10/4/20164.594.744.564.59131,375
10/4/20166.086.246.046.062,479
10/3/20164.734.754.604.6084,062
10/3/20166.196.196.056.054,082
9/30/20164.684.754.654.73237,295
9/30/20166.176.206.136.187,029
  • Showing 1-100 of 2,286 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center