Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resolute Forest Products Inc (TSX: RFP )

29.43 UNCHANGED
Last Price Updated: 4:35 PM EST, Mar 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 6.170 6.200 6.130 6.180 7,029 +0.11(+1.81%)
Sep 29, 2016 6.210 6.320 6.070 6.070 3,985 -0.05(-0.82%)
Sep 28, 2016 6.200 6.200 6.090 6.120 5,624 -0.01(-0.16%)
Sep 27, 2016 6.160 6.190 6.120 6.130 10,208 -0.18(-2.85%)
Sep 26, 2016 6.450 6.450 6.300 6.310 6,783 -0.17(-2.62%)
Sep 23, 2016 6.520 6.550 6.400 6.480 4,671 +0.17(+2.69%)
Sep 22, 2016 6.290 6.310 6.290 6.310 2,183 +0.02(+0.32%)
Sep 21, 2016 6.530 6.530 6.290 6.290 660 +0.01(+0.16%)
Sep 20, 2016 6.410 6.410 6.280 6.280 4,157 -0.17(-2.64%)
Sep 19, 2016 6.360 6.480 6.350 6.450 5,492 -0.02(-0.31%)
Sep 16, 2016 6.350 6.540 6.350 6.470 2,528 +0.04(+0.62%)
Sep 15, 2016 6.420 6.460 6.420 6.430 1,700 +0.00(+0.00%)
Sep 14, 2016 6.450 6.450 6.420 6.430 3,826 -0.02(-0.31%)
Sep 13, 2016 6.650 6.650 6.450 6.450 2,634 -0.15(-2.27%)
Sep 12, 2016 6.610 6.830 6.500 6.600 14,499 -0.63(-8.71%)
Sep 08, 2016 7.230 7.230 7.230 0 +0.00(+0.00%)
Sep 07, 2016 7.500 7.530 7.170 7.230 7,847 -0.27(-3.60%)
Sep 06, 2016 7.450 7.500 7.450 7.500 5,341 -0.16(-2.09%)
Sep 02, 2016 7.660 7.660 7.660 0 +0.11(+1.46%)
Sep 01, 2016 7.530 7.550 7.500 7.550 11,150 -0.06(-0.79%)
Aug 31, 2016 7.630 7.640 7.520 7.610 5,743 -0.14(-1.81%)
Aug 29, 2016 7.750 7.750 7.750 12 +0.19(+2.51%)
Aug 26, 2016 7.700 7.700 7.560 7.560 3,295 -0.09(-1.18%)
Aug 25, 2016 7.500 7.650 7.430 7.650 1,700 +0.07(+0.92%)
Aug 23, 2016 7.580 7.580 7.580 0 +0.09(+1.20%)
Aug 22, 2016 7.480 7.490 7.360 7.490 7,561 -0.09(-1.19%)
Aug 19, 2016 7.610 7.610 7.580 7.580 201 -0.08(-1.04%)
Aug 18, 2016 7.750 7.750 7.660 7.660 1,680 +0.03(+0.39%)
Aug 16, 2016 7.630 7.630 7.630 0 +0.02(+0.26%)
Aug 15, 2016 7.500 7.630 7.500 7.610 598 +0.02(+0.26%)
Aug 12, 2016 7.540 7.660 7.520 7.590 5,800 -0.17(-2.19%)
Aug 10, 2016 7.760 7.760 7.760 0 -0.03(-0.39%)
Aug 09, 2016 7.750 7.790 7.750 7.790 2,198 +0.05(+0.65%)
Aug 08, 2016 7.750 7.750 7.700 7.740 2,836 +0.14(+1.84%)
Aug 05, 2016 7.980 7.980 7.600 7.600 21,253 +0.22(+2.98%)
Aug 04, 2016 7.770 7.960 7.360 7.380 31,300 -0.06(-0.81%)
Aug 03, 2016 7.370 7.440 7.370 7.440 300 +0.19(+2.62%)
Aug 02, 2016 7.250 7.250 7.250 7.250 1,000 +0.01(+0.14%)
Jul 29, 2016 7.240 7.240 7.240 0 -0.08(-1.09%)
Jul 28, 2016 7.360 7.360 7.300 7.320 2,946 +0.11(+1.53%)
Jul 27, 2016 7.210 7.210 7.210 7.210 240 +0.20(+2.85%)
Jul 25, 2016 7.010 7.010 7.010 0 -0.12(-1.68%)
Jul 22, 2016 7.100 7.130 7.090 7.130 359 +0.13(+1.86%)
Jul 21, 2016 7.250 7.250 7.000 7.000 900 -0.11(-1.55%)
Jul 20, 2016 7.150 7.210 7.020 7.110 6,471 +0.03(+0.42%)
Jul 19, 2016 7.230 7.240 7.030 7.080 9,450 +0.01(+0.14%)
Jul 18, 2016 7.300 7.300 7.070 7.070 4,100 -0.20(-2.75%)
Jul 15, 2016 7.340 7.370 7.220 7.270 3,600 -0.01(-0.14%)
Jul 14, 2016 7.410 7.450 7.280 7.280 6,637 -0.14(-1.89%)
Jul 13, 2016 7.250 7.420 7.250 7.420 1,695 +0.15(+2.06%)
Jul 12, 2016 7.290 7.350 7.220 7.270 25,000 +0.31(+4.45%)
Jul 11, 2016 6.960 6.960 6.960 6.960 140 +0.13(+1.90%)
Jul 05, 2016 6.900 6.920 6.720 6.830 6,673 -0.52(-7.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.