RFP

Resolute Forest Products Historical Data

RFP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 10.36 -0.17 -1.61% 10.51 10.58 10.13 776,078
Sep 15 2021 10.53 0.25 2.43% 10.30 10.72 10.29 947,109
Sep 14 2021 10.28 -0.69 -6.29% 10.97 10.99 10.195 1,082,321
Sep 13 2021 10.97 -1.03 -8.58% 12.15 12.15 10.90 962,356
Sep 10 2021 12.00 -0.05 -0.41% 12.24 12.61 11.99 317,270
Sep 09 2021 12.05 0.04 0.33% 11.97 12.13 11.89 240,614
Sep 08 2021 12.01 -0.02 -0.17% 12.02 12.09 11.78 364,558
Sep 07 2021 12.03 -0.24 -1.96% 12.23 12.51 11.98 511,271
Sep 06 2021 12.27 0.00 +0.00% 12.20 12.45 12.00 0
Sep 03 2021 12.27 0.01 0.08% 12.20 12.45 12.00 490,543
Sep 02 2021 12.26 0.24 2.0% 12.07 12.52 12.07 391,340
Sep 01 2021 12.02 -0.23 -1.88% 12.25 12.31 11.67 773,242
Aug 31 2021 12.25 -0.40 -3.16% 12.56 12.67 12.22 387,784
Aug 30 2021 12.65 -0.36 -2.77% 13.15 13.24 12.55 680,877
Aug 27 2021 13.01 0.70 5.69% 12.40 13.22 12.34 663,534
Aug 26 2021 12.31 0.03 0.24% 12.21 12.61 12.15 510,546
Aug 25 2021 12.28 0.87 7.62% 11.48 12.31 11.30 679,799
Aug 24 2021 11.41 0.02 0.18% 11.51 11.65 11.33 466,028
Aug 23 2021 11.39 0.67 6.25% 10.78 11.43 10.71 857,594
Aug 20 2021 10.72 0.03 0.28% 10.65 10.85 10.44 413,225
Aug 19 2021 10.69 -0.22 -2.02% 10.62 10.78 10.4007 532,560
Aug 18 2021 10.91 0.16 1.49% 10.70 11.16 10.63 271,110
Aug 17 2021 10.75 -0.30 -2.71% 11.00 11.11 10.68 492,731
Aug 16 2021 11.05 -0.31 -2.73% 11.15 11.30 10.85 412,685
Aug 13 2021 11.36 -0.43 -3.65% 11.74 11.80 11.30 402,596
Aug 12 2021 11.79 -0.19 -1.59% 11.87 11.93 11.58 357,007
Aug 11 2021 11.98 -0.10 -0.83% 12.20 12.20 11.86 276,264
Aug 10 2021 12.08 0.32 2.72% 11.68 12.10 11.64 413,831
Aug 09 2021 11.76 -0.27 -2.24% 11.99 12.0039 11.66 463,720
Aug 06 2021 12.03 0.02 0.17% 12.15 12.31 11.86 293,012
Aug 05 2021 12.01 0.35 3.0% 11.80 12.12 11.7606 422,455
Aug 04 2021 11.66 -0.50 -4.11% 12.135 12.14 11.505 585,198
Aug 03 2021 12.16 0.43 3.67% 11.75 12.34 11.60 641,502
Aug 02 2021 11.73 -0.21 -1.76% 12.10 12.38 11.68 412,660
Jul 30 2021 11.94 -0.28 -2.29% 12.12 12.16 11.68 699,420
Jul 29 2021 12.22 0.72 6.26% 12.07 12.50 11.79 621,558
Jul 28 2021 11.50 0.14 1.23% 11.42 11.71 11.18 622,104
Jul 27 2021 11.36 -0.42 -3.57% 11.54 11.71 11.26 572,135
Jul 26 2021 11.78 -0.04 -0.34% 11.92 12.22 11.70 381,716
Jul 23 2021 11.82 0.34 2.96% 11.68 11.92 11.6207 417,553
Jul 22 2021 11.48 -0.11 -0.95% 11.74 11.75 11.34 326,438
Jul 21 2021 11.59 0.51 4.6% 11.39 11.6773 11.36 411,844
Jul 20 2021 11.08 0.34 3.17% 10.78 11.36 10.68 791,471
Jul 19 2021 10.74 -0.75 -6.53% 11.18 11.18 10.55 1,023,915
Jul 16 2021 11.49 -0.53 -4.41% 12.00 12.05 11.37 927,388
Jul 15 2021 12.02 -0.36 -2.91% 12.50 12.60 11.87 988,581
Jul 14 2021 12.38 0.09 0.73% 12.32 12.71 12.15 624,651
Jul 13 2021 12.29 -0.61 -4.73% 12.86 12.92 12.20 621,269
Jul 12 2021 12.90 0.13 1.02% 12.63 13.00 12.50 476,184
Jul 09 2021 12.77 0.12 0.95% 12.86 13.10 12.66 1,028,594
Jul 08 2021 12.65 0.61 5.07% 11.93 12.7199 11.87 1,436,503
Jul 07 2021 12.04 0.54 4.7% 11.54 12.08 11.49 590,310
Jul 06 2021 11.50 -0.61 -5.04% 12.13 12.14 11.37 542,233
Jul 05 2021 12.11 0.00 +0.00% 12.09 12.36 11.96 0
Jul 02 2021 12.11 0.03 0.25% 12.09 12.36 11.96 421,979
Jul 01 2021 12.08 -0.12 -0.98% 12.17 12.33 11.72 929,489
Jun 30 2021 12.20 0.74 6.46% 11.50 12.38 11.45 1,200,127
Jun 29 2021 11.46 -0.24 -2.05% 11.65 11.96 11.33 581,633
Jun 28 2021 11.70 -0.58 -4.72% 12.21 12.22 11.5184 862,587
Jun 25 2021 12.28 -1.39 -10.17% 12.90 12.93 12.20 1,158,789
Jun 24 2021 13.67 0.25 1.86% 13.60 13.73 13.30 955,190
Jun 23 2021 13.42 0.34 2.6% 13.28 13.62 13.23 661,272
Jun 22 2021 13.08 0.05 0.38% 13.11 13.22 12.74 631,881
Jun 21 2021 13.03 0.34 2.68% 12.76 13.22 12.76 610,848
Your Recent History
NYSE
RFP
Resolute F..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210917 16:51:13