$5.47 0.00 (%) Resolute Forest Products Inc - New York Stock Exchange, Inc.

May. 3, 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
5/3/20165.805.805.365.47281,593
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
3/15/20166.806.836.776.831,398
3/14/20165.355.575.205.23267,444
3/14/20167.147.407.097.091,590
3/11/20164.975.364.975.30419,419
3/11/20166.767.076.767.073,044
3/10/20164.935.044.794.95326,760
3/10/20166.606.616.506.537,935
3/9/20164.855.104.794.90306,328
3/9/20166.546.766.546.592,397
3/8/20165.075.124.774.77361,283
3/8/20166.756.756.446.444,252
3/7/20164.695.154.675.13430,370
3/7/20166.336.756.336.7511,790
3/4/20164.975.124.624.66415,412
3/4/20166.706.786.206.2019,886
3/3/20164.765.064.764.99313,399
3/3/20166.666.756.656.655,169
3/2/20164.714.974.664.80379,134
3/2/20166.536.536.416.472,567
3/1/20165.035.184.744.74598,570
3/1/20167.037.036.456.457,425
2/29/20164.105.404.075.13874,483
2/29/20165.777.215.777.0310,652
2/26/20164.004.154.004.03446,452
2/26/20165.455.525.455.525,500
2/25/20163.994.103.984.03286,905
2/25/20165.555.555.415.4215,400
2/24/20163.984.143.954.01574,054
2/24/20165.555.755.455.452,671
2/23/20163.984.123.984.05231,645
2/23/20165.665.665.515.512,741
  • Showing 1-100 of 1,979 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center