Resolute Forest Products Inc (NY: RFP )

20.95 -0.01 (-0.05%)
Streaming Delayed Price Updated: 2:39 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 21.03 21.09 20.95 20.96 245,706 -0.10(-0.47%)
Dec 02, 2022 21.12 21.18 21.00 21.06 260,986 -0.03(-0.14%)
Dec 01, 2022 21.12 21.18 21.08 21.09 788,592 -0.01(-0.05%)
Nov 30, 2022 21.22 21.25 21.08 21.10 580,377 -0.06(-0.28%)
Nov 29, 2022 21.10 21.25 21.10 21.16 567,816 +0.00(+0.00%)
Nov 28, 2022 21.09 21.19 21.09 21.16 322,525 -0.02(-0.09%)
Nov 25, 2022 21.15 21.19 21.08 21.18 200,796 +0.02(+0.09%)
Nov 23, 2022 21.15 21.18 21.08 21.16 386,604 +0.00(+0.00%)
Nov 22, 2022 21.15 21.17 21.07 21.16 324,151 +0.06(+0.28%)
Nov 21, 2022 21.12 21.14 21.04 21.10 344,413 -0.09(-0.42%)
Nov 18, 2022 21.22 21.22 21.05 21.19 603,307 +0.09(+0.43%)
Nov 17, 2022 21.01 21.11 20.99 21.10 385,092 +0.04(+0.19%)
Nov 16, 2022 21.12 21.12 21.02 21.06 285,228 -0.03(-0.14%)
Nov 15, 2022 21.15 21.15 21.06 21.09 434,893 +0.00(+0.00%)
Nov 14, 2022 20.98 21.20 20.98 21.09 423,242 -0.02(-0.09%)
Nov 11, 2022 21.09 21.15 21.03 21.11 421,604 +0.09(+0.43%)
Nov 10, 2022 21.07 21.11 21.00 21.02 579,805 +0.05(+0.24%)
Nov 09, 2022 20.99 21.01 20.89 20.97 419,785 -0.03(-0.14%)
Nov 08, 2022 21.05 21.07 20.97 21.00 538,180 +0.00(+0.00%)
Nov 07, 2022 20.97 21.07 20.92 21.00 608,940 +0.06(+0.29%)
Nov 04, 2022 20.70 21.01 20.70 20.94 349,375 +0.07(+0.34%)
Nov 03, 2022 20.72 20.93 20.72 20.87 257,607 +0.02(+0.10%)
Nov 02, 2022 20.82 20.92 20.82 20.85 397,646 -0.03(-0.14%)
Nov 01, 2022 20.88 20.88 20.81 20.88 618,224 +0.07(+0.34%)
Oct 31, 2022 20.90 20.90 20.70 20.81 387,254 -0.08(-0.38%)
Oct 28, 2022 20.76 20.93 20.76 20.89 310,513 +0.07(+0.34%)
Oct 27, 2022 20.60 20.90 20.60 20.82 693,649 +0.30(+1.46%)
Oct 26, 2022 20.61 20.74 20.52 20.52 463,671 +0.02(+0.10%)
Oct 25, 2022 20.56 20.61 20.50 20.50 486,514 -0.06(-0.29%)
Oct 24, 2022 20.58 20.64 20.51 20.56 288,094 -0.01(-0.05%)
Oct 21, 2022 20.55 20.90 20.55 20.57 405,382 -0.02(-0.10%)
Oct 20, 2022 20.57 20.69 20.52 20.59 532,676 +0.04(+0.19%)
Oct 19, 2022 20.76 20.83 20.55 20.55 456,873 -0.28(-1.34%)
Oct 18, 2022 20.70 20.86 20.65 20.83 549,489 -0.03(-0.14%)
Oct 17, 2022 20.86 21.07 20.81 20.86 620,195 +0.15(+0.72%)
Oct 14, 2022 20.87 20.90 20.65 20.71 338,189 -0.08(-0.38%)
Oct 13, 2022 20.48 20.81 20.48 20.79 618,095 +0.07(+0.34%)
Oct 12, 2022 20.63 20.90 20.57 20.72 631,726 +0.11(+0.53%)
Oct 11, 2022 20.52 20.62 20.48 20.61 683,078 +0.00(+0.00%)
Oct 10, 2022 20.50 20.64 20.46 20.61 275,019 +0.11(+0.54%)
Oct 07, 2022 20.35 20.50 20.23 20.50 699,568 +0.06(+0.29%)
Oct 06, 2022 20.38 20.50 20.35 20.44 566,203 +0.05(+0.25%)
Oct 05, 2022 20.35 20.40 20.33 20.39 736,366 +0.00(+0.00%)
Oct 04, 2022 20.35 20.41 20.30 20.39 702,152 +0.07(+0.34%)
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.