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

Resolute Forest Products Inc (TSX: RFP )

N/A 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, 2020 5.790 6.240 5.790 6.040 98,214 +0.34(+5.96%)
Sep 29, 2020 5.810 5.810 5.500 5.700 103,455 -0.12(-2.06%)
Sep 28, 2020 5.750 5.940 5.690 5.820 33,029 +0.17(+3.01%)
Sep 25, 2020 5.660 5.750 5.470 5.650 66,615 -0.04(-0.70%)
Sep 24, 2020 5.840 5.970 5.690 5.690 25,986 -0.21(-3.56%)
Sep 23, 2020 6.450 6.480 5.900 5.900 72,172 -0.57(-8.81%)
Sep 22, 2020 6.460 6.690 6.430 6.470 88,284 -0.30(-4.43%)
Sep 21, 2020 6.690 6.770 6.360 6.770 81,344 -0.05(-0.73%)
Sep 18, 2020 6.540 6.840 6.530 6.820 72,073 +0.26(+3.96%)
Sep 17, 2020 6.490 6.650 6.250 6.560 30,729 +0.01(+0.15%)
Sep 16, 2020 6.670 6.670 6.450 6.550 28,582 -0.12(-1.80%)
Sep 15, 2020 6.500 6.840 6.390 6.670 44,123 +0.15(+2.30%)
Sep 14, 2020 6.640 6.770 6.430 6.520 34,107 -0.01(-0.15%)
Sep 11, 2020 6.470 6.900 6.470 6.530 80,747 -0.02(-0.31%)
Sep 10, 2020 6.350 6.630 6.280 6.550 55,584 +0.31(+4.97%)
Sep 09, 2020 6.170 6.330 5.980 6.240 36,408 -0.04(-0.64%)
Sep 08, 2020 6.170 6.470 6.120 6.280 50,544 -0.07(-1.10%)
Sep 04, 2020 6.350 6.350 6.350 0 +0.23(+3.76%)
Sep 03, 2020 6.140 6.380 6.120 6.120 60,369 -0.22(-3.47%)
Sep 02, 2020 6.280 6.500 6.280 6.340 73,760 -0.12(-1.86%)
Sep 01, 2020 6.200 6.500 6.110 6.460 41,338 +0.25(+4.03%)
Aug 31, 2020 6.700 6.700 6.200 6.210 90,277 -0.44(-6.62%)
Aug 28, 2020 6.270 6.750 6.160 6.650 113,093 +0.41(+6.57%)
Aug 27, 2020 6.160 6.400 6.000 6.240 50,588 +0.10(+1.63%)
Aug 26, 2020 6.150 6.200 6.010 6.140 69,854 +0.00(+0.00%)
Aug 25, 2020 6.360 6.430 5.950 6.140 140,782 -0.29(-4.51%)
Aug 24, 2020 5.780 6.500 5.650 6.430 237,535 +0.85(+15.23%)
Aug 21, 2020 5.800 5.990 5.500 5.580 127,614 -0.28(-4.78%)
Aug 20, 2020 6.250 6.250 5.600 5.860 239,356 -0.14(-2.33%)
Aug 19, 2020 5.190 6.190 5.140 6.000 490,124 +1.13(+23.20%)
Aug 18, 2020 5.180 5.180 4.870 4.870 58,019 -0.18(-3.56%)
Aug 17, 2020 4.520 5.150 4.510 5.050 132,285 +0.62(+14.00%)
Aug 14, 2020 4.340 4.540 4.300 4.430 39,223 +0.14(+3.26%)
Aug 13, 2020 4.230 4.390 4.190 4.290 34,739 +0.08(+1.90%)
Aug 12, 2020 4.200 4.320 3.810 4.210 74,994 -0.11(-2.55%)
Aug 11, 2020 4.670 4.670 4.300 4.320 54,463 -0.17(-3.79%)
Aug 10, 2020 4.320 4.680 4.160 4.490 74,710 +0.18(+4.18%)
Aug 07, 2020 4.280 4.470 4.140 4.310 65,138 +0.14(+3.36%)
Aug 06, 2020 4.120 4.200 4.020 4.170 28,520 +0.08(+1.96%)
Aug 05, 2020 4.430 4.450 4.030 4.090 42,206 -0.21(-4.88%)
Aug 04, 2020 4.310 4.420 4.100 4.300 44,354 +0.24(+5.91%)
Jul 31, 2020 4.060 4.060 4.060 0 -0.70(-14.71%)
Jul 30, 2020 4.150 6.060 4.150 4.760 299,188 +0.66(+16.10%)
Jul 29, 2020 4.070 4.130 3.960 4.100 31,110 +0.06(+1.49%)
Jul 28, 2020 4.120 4.120 3.900 4.040 27,002 +0.02(+0.50%)
Jul 27, 2020 3.720 4.250 3.720 4.020 68,679 +0.15(+3.88%)
Jul 24, 2020 3.720 3.940 3.720 3.870 16,127 +0.13(+3.48%)
Jul 23, 2020 3.610 3.810 3.610 3.740 49,461 +0.06(+1.63%)
Jul 22, 2020 3.640 3.730 3.570 3.680 30,700 +0.07(+1.94%)
Jul 21, 2020 3.590 3.750 3.560 3.610 72,423 +0.08(+2.27%)
Jul 20, 2020 3.650 3.650 3.390 3.530 30,901 -0.12(-3.29%)
Jul 17, 2020 3.440 3.740 3.440 3.650 39,366 +0.22(+6.41%)
Jul 16, 2020 3.460 3.500 3.390 3.430 4,726 -0.06(-1.72%)
Jul 15, 2020 3.530 3.660 3.470 3.490 11,295 +0.11(+3.25%)
Jul 14, 2020 3.170 3.510 3.170 3.380 41,459 -0.01(-0.29%)
Jul 13, 2020 3.390 3.530 3.300 3.390 71,058 +0.08(+2.42%)
Jul 10, 2020 3.130 3.390 3.020 3.310 61,701 +0.22(+7.12%)
Jul 09, 2020 3.110 3.150 2.950 3.090 22,900 -0.12(-3.74%)
Jul 08, 2020 3.190 3.410 3.190 3.210 108,929 +0.06(+1.90%)
Jul 07, 2020 3.210 3.240 3.120 3.150 32,429 -0.10(-3.08%)
Jul 06, 2020 3.050 3.330 3.050 3.250 43,492 +0.18(+5.86%)
Jul 03, 2020 3.250 3.250 3.050 3.070 10,300 +0.06(+1.99%)
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.