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 (%)
May 29, 2020 2.620 2.620 2.500 2.560 27,158 -0.02(-0.78%)
May 28, 2020 2.720 2.720 2.570 2.580 15,440 -0.07(-2.64%)
May 27, 2020 2.650 2.730 2.550 2.650 49,651 -0.04(-1.49%)
May 26, 2020 2.660 2.690 2.620 2.690 5,400 +0.06(+2.28%)
May 25, 2020 2.660 2.660 2.550 2.630 6,100 +0.05(+1.94%)
May 22, 2020 2.630 2.660 2.500 2.580 25,692 -0.07(-2.64%)
May 21, 2020 2.600 2.710 2.600 2.650 53,850 +0.00(+0.00%)
May 20, 2020 2.730 2.760 2.580 2.650 16,053 -0.02(-0.75%)
May 19, 2020 2.830 2.830 2.570 2.670 23,736 +0.19(+7.66%)
May 15, 2020 2.480 2.480 2.480 0 +0.06(+2.48%)
May 14, 2020 2.400 2.470 2.300 2.420 15,564 -0.10(-3.97%)
May 13, 2020 2.750 2.750 2.420 2.520 35,150 -0.21(-7.69%)
May 12, 2020 2.920 2.940 2.710 2.730 56,953 -0.19(-6.51%)
May 11, 2020 3.000 3.000 2.650 2.920 19,354 -0.01(-0.34%)
May 08, 2020 2.590 2.950 2.590 2.930 20,374 +0.26(+9.74%)
May 07, 2020 2.790 2.790 2.510 2.670 41,720 -0.12(-4.30%)
May 06, 2020 2.510 2.790 2.380 2.790 24,962 +0.24(+9.41%)
May 05, 2020 2.810 2.830 2.510 2.550 29,830 -0.13(-4.85%)
May 04, 2020 3.040 3.040 2.670 2.680 61,567 -0.18(-6.29%)
May 01, 2020 3.280 3.430 2.820 2.860 88,423 -0.47(-14.11%)
Apr 30, 2020 3.310 3.440 3.270 3.330 80,135 +0.02(+0.60%)
Apr 29, 2020 3.430 3.430 3.260 3.310 97,376 +0.20(+6.43%)
Apr 28, 2020 2.880 3.200 2.800 3.110 95,310 +0.39(+14.34%)
Apr 27, 2020 2.290 2.730 2.290 2.720 43,520 +0.42(+18.26%)
Apr 24, 2020 2.390 2.390 2.220 2.300 14,155 +0.02(+0.88%)
Apr 23, 2020 2.390 2.390 2.220 2.280 21,400 +0.02(+0.88%)
Apr 22, 2020 2.160 2.310 2.120 2.260 24,119 +0.10(+4.63%)
Apr 21, 2020 2.200 2.220 2.100 2.160 49,286 -0.07(-3.14%)
Apr 20, 2020 2.100 2.250 2.100 2.230 39,688 -0.04(-1.76%)
Apr 17, 2020 2.100 2.270 2.100 2.270 50,619 +0.29(+14.65%)
Apr 16, 2020 2.350 2.350 1.910 1.980 41,330 -0.20(-9.17%)
Apr 15, 2020 2.250 2.250 2.060 2.180 41,504 -0.10(-4.39%)
Apr 14, 2020 2.310 2.440 2.240 2.280 43,955 -0.04(-1.72%)
Apr 13, 2020 2.590 2.590 2.140 2.320 28,560 -0.02(-0.85%)
Apr 09, 2020 2.340 2.340 2.340 0 +0.38(+19.39%)
Apr 08, 2020 1.930 2.020 1.910 1.960 32,852 +0.05(+2.62%)
Apr 07, 2020 2.440 2.440 1.900 1.910 58,247 -0.11(-5.45%)
Apr 06, 2020 1.850 2.100 1.850 2.020 121,200 +0.27(+15.43%)
Apr 03, 2020 1.770 1.800 1.660 1.750 42,828 -0.05(-2.78%)
Apr 02, 2020 1.820 1.830 1.680 1.800 10,150 +0.14(+8.43%)
Apr 01, 2020 1.880 1.880 1.630 1.660 34,667 -0.09(-5.14%)
Mar 31, 2020 1.850 1.920 1.750 1.750 47,225 -0.09(-4.89%)
Mar 30, 2020 2.090 2.090 1.800 1.840 48,997 -0.12(-6.12%)
Mar 27, 2020 2.180 2.180 1.960 1.960 37,294 -0.17(-7.98%)
Mar 26, 2020 2.710 2.710 2.050 2.130 75,770 +0.00(+0.00%)
Mar 25, 2020 2.230 2.320 1.980 2.130 74,708 +0.02(+0.95%)
Mar 24, 2020 2.020 2.140 1.970 2.110 11,350 +0.21(+11.05%)
Mar 23, 2020 2.000 2.250 1.900 1.900 27,727 -0.10(-5.00%)
Mar 20, 2020 2.330 2.590 1.920 2.000 58,516 -0.36(-15.25%)
Mar 19, 2020 2.190 2.530 2.190 2.360 74,022 -0.03(-1.26%)
Mar 18, 2020 2.470 2.560 2.260 2.390 43,452 -0.19(-7.36%)
Mar 17, 2020 2.600 2.740 2.540 2.580 25,623 -0.17(-6.18%)
Mar 16, 2020 2.770 3.000 2.530 2.750 42,065 -0.02(-0.72%)
Mar 13, 2020 2.750 2.820 2.560 2.770 64,516 +0.22(+8.63%)
Mar 12, 2020 2.700 2.720 2.240 2.550 53,528 -0.21(-7.61%)
Mar 11, 2020 2.920 2.920 2.610 2.760 72,395 -0.15(-5.15%)
Mar 10, 2020 2.950 3.050 2.750 2.910 43,597 -0.03(-1.02%)
Mar 09, 2020 3.260 3.290 2.920 2.940 60,900 -0.39(-11.71%)
Mar 06, 2020 3.500 3.520 3.250 3.330 64,461 -0.21(-5.93%)
Mar 05, 2020 3.750 3.770 3.510 3.540 38,650 -0.30(-7.81%)
Mar 04, 2020 3.900 3.980 3.680 3.840 42,810 -0.03(-0.78%)
Mar 03, 2020 4.490 4.490 3.730 3.870 90,395 +0.04(+1.04%)
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.