Resolute Forest Products Inc $16.24

up +0.17


30/7/2014 04:01 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
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
6/19/201417.0717.0716.9116.91370
6/18/201415.6015.7015.4415.64305,300
6/18/201416.8417.0316.8416.951,908
6/17/201415.3315.7415.2115.64360,072
6/17/201416.7317.0316.7316.981,460
6/16/201415.1715.3314.9715.32280,718
6/16/201416.4016.4916.4016.49911
6/13/201415.3015.3515.0915.20239,052
6/13/201416.5916.5916.4316.43872
6/12/201415.3515.3915.0315.20341,235
6/12/201416.5316.5316.4716.471,200
6/11/201415.8015.8015.3215.44231,511
6/11/201417.2217.2216.6916.69554
6/10/201416.1416.1415.7315.83273,129
6/10/201417.5117.5117.2217.221,640
6/9/201415.7516.2415.7516.17222,506
6/9/201417.6417.6617.6017.631,475
6/6/201415.7015.8615.6015.72268,821
6/6/201417.1417.2617.1417.211,591
6/5/201415.0815.6115.0015.59389,484
6/5/201416.6017.0016.5716.921,389
6/4/201415.1315.2114.9915.01238,074
6/4/201416.5216.5516.5216.55595
6/3/201415.1415.2514.9215.23336,082
6/3/201416.5116.6016.5116.60975
6/2/201415.0515.2314.7315.17256,844
6/2/201416.4316.6016.2116.59900
5/30/201415.2315.2814.9314.97381,604
5/30/201416.4416.4716.4416.47300
5/29/201414.9915.2014.9115.17133,150
5/29/201416.3016.4016.3016.40297
5/28/201415.1015.1014.8814.91325,388
5/28/201416.2516.2816.2316.23584
5/27/201415.4015.4715.0915.13241,290
5/27/201416.7716.7716.4416.463,100
5/26/201416.3016.3016.3016.308
5/23/201415.0415.3515.0215.26177,196
5/23/201416.3616.6216.3616.543,645
5/22/201415.0915.1314.9115.00307,170
5/22/201416.4416.4416.3616.36700
5/21/201415.2715.3315.0015.11295,668
5/21/201416.6316.6316.4016.492,900
5/20/201415.5915.5915.1515.25590,345
5/20/201416.8316.9016.6716.702,083
5/19/201415.2215.7215.1515.67351,789
Trading Center