Resolute Forest Products Inc. Historical Stock Prices

RFP 
$16.13
*  
0.07
0.44%
Get RFP Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading RFP now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.24  16.26  16.045  16.13 131,739
07/21/2014 16.63 16.812 16.01 16.06 170,923
07/18/2014 16.52 16.9 16.52 16.8 215,709
07/17/2014 16.7 16.73 16.38 16.56 265,072
07/16/2014 16.74 16.89 16.54 16.8 300,805
07/15/2014 16.78 16.92 16.49 16.69 285,618
07/14/2014 16.59 16.91 16.57 16.83 215,455
07/11/2014 16.44 16.65 16.4 16.53 174,225
07/10/2014 16.18 16.73 16 16.5 293,603
07/09/2014 16.56 16.7 16.44 16.58 220,496
07/08/2014 16.56 16.59 16.31 16.55 422,316
07/07/2014 17.15 17.18 16.36 16.7 371,068
07/03/2014 16.86 17.14 16.85 17.08 126,404
07/02/2014 16.75 16.92 16.72 16.74 352,626
07/01/2014 16.79 16.94 16.59 16.76 390,526
06/30/2014 16.9 16.9 16.56 16.78 347,600
06/27/2014 16.51 17 16.49 16.89 1,132,111
06/26/2014 16.47 16.74 16.26 16.62 278,648
06/25/2014 16.25 16.43 16.21 16.4 369,018
06/24/2014 16.88 17.07 16.33 16.38 366,523
06/23/2014 15.96 16.93 15.96 16.87 506,409
06/20/2014 15.7 16.42 15.69 16.34 1,004,343
06/19/2014 15.65 15.8467 15.57 15.6 188,062
06/18/2014 15.6 15.7 15.44 15.64 305,300
06/17/2014 15.33 15.74 15.21 15.64 360,072
06/16/2014 15.17 15.33 14.965 15.32 280,718
06/13/2014 15.3 15.35 15.09 15.2 239,052
06/12/2014 15.35 15.385 15.03 15.2 341,235
06/11/2014 15.8 15.8 15.32 15.44 231,511
06/10/2014 16.14 16.14 15.73 15.83 273,129
06/09/2014 15.75 16.24 15.75 16.17 222,506
06/06/2014 15.7 15.86 15.6 15.72 268,821
06/05/2014 15.08 15.61 15 15.59 389,484
06/04/2014 15.13 15.21 14.99 15.01 238,074
06/03/2014 15.14 15.25 14.915 15.23 336,082
06/02/2014 15.05 15.225 14.73 15.17 256,844
05/30/2014 15.23 15.28 14.93 14.97 381,604
05/29/2014 14.99 15.2 14.9101 15.17 133,150
05/28/2014 15.1 15.1 14.875 14.91 325,388
05/27/2014 15.4 15.47 15.09 15.13 241,290
05/23/2014 15.04 15.35 15.02 15.26 177,196
05/22/2014 15.09 15.13 14.91 15 307,170
05/21/2014 15.27 15.33 15 15.11 295,668
05/20/2014 15.59 15.59 15.145 15.25 590,345
05/19/2014 15.22 15.72 15.15 15.67 351,789
05/16/2014 15.13 15.31 15.01 15.21 411,842
05/15/2014 15.59 15.63 15.08 15.16 429,764
05/14/2014 16.21 16.21 15.69 15.73 223,250
05/13/2014 16.42 16.505 16.13 16.22 271,316
05/12/2014 15.9 16.44 15.88 16.41 403,582
05/09/2014 15.57 15.845 15.53 15.82 207,541
05/08/2014 15.62 15.82 15.48 15.67 470,573
05/07/2014 15.66 15.76 15.43 15.59 379,729
05/06/2014 15.8 15.88 15.6 15.74 612,095
05/05/2014 16.12 16.14 15.8 15.94 399,113
05/02/2014 16.32 16.58 16.29 16.37 584,982
05/01/2014 17.48 17.48 16 16.59 1,107,671
04/30/2014 17.51 17.94 17.33 17.84 427,326
04/29/2014 17.54 17.62 17.43 17.53 349,135
04/28/2014 17.76 17.94 17.47 17.5 341,686
04/25/2014 17.75 17.93 17.48 17.63 239,909
04/24/2014 17.94 17.965 17.69 17.94 340,249
04/23/2014 17.76 17.81 17.465 17.74 407,287
04/22/2014 17.33 17.73 17.215 17.67 299,181
04/21/2014 17.54 17.73 17.06 17.35 215,028
04/17/2014 17 17.54 16.92 17.47 285,394
04/16/2014 16.91 17.1 16.83 17.08 440,029
04/15/2014 17.37 17.57 16.58 16.82 610,130
04/14/2014 17.78 17.8257 17.17 17.37 527,588
04/11/2014 18.31 18.59 17.66 17.66 360,662
04/10/2014 18.78 18.92 18.3 18.51 408,264
04/09/2014 19.01 19.075 18.68 18.81 347,972
04/08/2014 18.98 19.21 18.75 19.01 404,194
04/07/2014 19.37 19.53 18.82 19.03 354,096
04/04/2014 19.84 19.88 19.41 19.48 802,966
04/03/2014 19.85 19.87 19.5 19.63 429,913
04/02/2014 20.04 20.04 19.73 19.9 757,305
04/01/2014 20.06 20.15 19.5 20.07 587,954
03/31/2014 18.96 20.1 18.87 20.09 982,294
03/28/2014 18.34 18.845 18.34 18.78 217,823
03/27/2014 18.42 18.55 18.13 18.33 267,693
03/26/2014 19.51 19.51 18.31 18.32 248,534
03/25/2014 18.71 19.44 18.71 19.35 467,120
03/24/2014 19.1 19.22 18.34 18.55 335,817
03/21/2014 19.2 19.62 19.051 19.1 397,266
03/20/2014 19.04 19.38 18.9 19.12 193,711
03/19/2014 19.57 19.57 19.04 19.15 264,294
03/18/2014 19.22 19.78 18.92 19.65 287,007
03/17/2014 19.53 19.66 19.16 19.22 145,400
03/14/2014 18.85 19.52 18.85 19.34 186,893
03/13/2014 19.41 19.46 18.84 18.97 326,979
03/12/2014 19.38 19.5 19.18 19.37 245,699
03/11/2014 20.09 20.152 19.35 19.49 298,473
03/10/2014 20.74 20.886 19.92 20.1 170,194
03/07/2014 20.64 20.96 20.49 20.73 254,334
03/06/2014 20.61 20.74 20.35 20.46 187,585
03/05/2014 20.82 20.82 20.4 20.57 234,552
03/04/2014 20.36 21.18 20.3175 20.87 490,857
03/03/2014 20.24 20.41 20.01 20.12 361,584
02/28/2014 20.93 21.14 20.48 20.49 390,678
02/27/2014 21.06 21.14 20.84 20.94 298,269
02/26/2014 21.12 21.32 21.04 21.15 217,502
02/25/2014 21.39 21.41 21.03 21.08 247,538
02/24/2014 21.44 21.7 21.3 21.42 530,692
02/21/2014 20.84 21.59 20.77 21.45 610,092
02/20/2014 20.36 20.79 20.36 20.74 375,310
02/19/2014 20.51 20.88 20.32 20.32 307,696
02/18/2014 19.89 20.6 19.89 20.54 697,732
02/14/2014 20.13 20.175 19.78 19.78 346,925
02/13/2014 19.45 20.24 19.24 20.13 607,963
02/12/2014 19.36 19.825 19.36 19.52 556,231
02/11/2014 19.13 19.5 19.13 19.4 718,416
02/10/2014 19.5 19.632 19.11 19.22 801,961
02/07/2014 19.08 19.87 19.06 19.47 958,097
02/06/2014 19.33 19.33 18.18 18.95 768,333
02/05/2014 19.19 19.35 18.86 19 914,699
02/04/2014 19.17 19.72 18.84 19.19 554,228
02/03/2014 19.32 19.47 18.88 19 637,483
01/31/2014 19.06 19.49 18.87 19.3 707,717
01/30/2014 19.37 19.49 18.99 19.25 583,594
01/29/2014 18.6 19.31 18.6 19.15 445,106
01/28/2014 18.59 18.97 18.24 18.93 565,834
01/27/2014 18.43 18.875 18.36 18.64 429,137
01/24/2014 18.54 18.54 18.15 18.33 434,084
01/23/2014 18.62 18.91 18.45 18.68 661,228
01/22/2014 17.89 18.82 17.83 18.6 550,129
01/21/2014 17.91 18.07 17.72 17.77 291,712
01/17/2014 17.65 17.82 17.58 17.72 330,254
01/16/2014 17.37 17.75 17.24 17.69 310,740
01/15/2014 17.28 17.72 17.25 17.34 462,572
01/14/2014 17.04 17.33 17.04 17.23 395,903
01/13/2014 17.68 17.8389 16.855 17.09 519,887
01/10/2014 18.2 18.2 17.65 17.67 393,672
01/09/2014 17.92 18.37 17.8 18.23 383,532
01/08/2014 17.75 17.99 17.6 17.99 420,169
01/07/2014 17.1 17.83 16.95 17.81 618,703
01/06/2014 16.55 17.14 16.49 17.08 487,562
01/03/2014 16.41 16.61 16.33 16.55 252,011
01/02/2014 16.03 16.54 15.96 16.38 353,335
12/31/2013 16.22 16.36 15.95 16.02 215,262
12/30/2013 15.79 16.09 15.73 16.09 159,319
12/27/2013 15.85 15.89 15.53 15.84 191,843
12/26/2013 15.73 15.79 15.63 15.72 198,646
12/24/2013 15.64 15.8 15.5425 15.63 96,876
12/23/2013 15.43 15.75 15.31 15.59 215,570
12/20/2013 15.13 15.3399 15.07 15.25 689,639
12/19/2013 15.16 15.31 15.02 15.15 178,014
12/18/2013 14.87 15.26 14.87 15.2 211,224
12/17/2013 14.87 14.95 14.68 14.86 195,933
12/16/2013 14.65 14.94 14.49 14.86 168,886
12/13/2013 14.38 14.77 14.25 14.66 172,076
12/12/2013 14.35 14.42 14.15 14.29 144,899
12/11/2013 14.78 14.78 14.255 14.35 369,265
12/10/2013 15.25 15.27 14.72 14.74 241,385
12/09/2013 15.12 15.31 15.07 15.28 222,593
12/06/2013 15.46 15.47 15.05 15.17 335,751
12/05/2013 15.31 15.432 15.02 15.22 173,639
12/04/2013 15.41 15.68 15.33 15.33 298,931
12/03/2013 16.06 16.106 15.49 15.59 317,019
12/02/2013 15.92 16.21 15.875 16.19 367,878
11/29/2013 16.24 16.28 16.08 16.2 214,215
11/27/2013 15.87 16.18 15.74 16.14 232,275
11/26/2013 15.61 15.89 15.5125 15.85 386,409
11/25/2013 15.46 15.66 15.39 15.53 238,755
11/22/2013 15.07 15.47 14.96 15.42 330,421
11/21/2013 14.69 15.13 14.6 15.02 294,163
11/20/2013 14.58 14.81 14.54 14.66 198,210
11/19/2013 14.37 14.76 14.37 14.57 382,903
11/18/2013 14.74 14.74 14.38 14.4 243,801
11/15/2013 14.51 14.76 14.5 14.75 274,333
11/14/2013 14.86 14.9275 14.4 14.51 274,688
11/13/2013 14.5 14.92 14.45 14.9 149,389
11/12/2013 14.66 14.79 14.48 14.65 159,691
11/11/2013 14.67 14.81 14.52 14.66 113,105
11/08/2013 14.65 14.9 14.468 14.75 307,884
11/07/2013 14.95 15.03 14.65 14.69 353,929
11/06/2013 15.61 15.68 14.9 14.97 549,640
11/05/2013 15.98 15.98 15.33 15.45 384,168
11/04/2013 16.13 16.2 15.87 16.01 619,618
11/01/2013 16.44 17.08 15.8 16.2 988,282
10/31/2013 15.15 16.44 14.74 15.99 1,201,144
10/30/2013 14.7 14.72 14 14.01 567,950
10/29/2013 15 15 14.56 14.65 360,562
10/28/2013 14.79 15 14.68 15 245,472
10/25/2013 14.64 14.91 14.55 14.8 200,232
10/24/2013 14.52 14.79 14.445 14.54 308,039
10/23/2013 14.59 14.84 14.45 14.52 255,907
10/22/2013 14.37 14.74 14.18 14.69 467,863
10/21/2013 14.49 14.51 14.09 14.26 248,190
10/18/2013 14.33 14.66 14.221 14.46 318,405
10/17/2013 13.45 14.19 13.45 14.19 283,220
10/16/2013 13.33 13.53 13.17 13.5 246,239
10/15/2013 13.72 13.72 13.27 13.28 297,968
10/14/2013 13.54 13.81 13.51 13.8 214,673
10/11/2013 12.92 13.68 12.92 13.66 226,907
10/10/2013 12.94 13.11 12.795 13.03 329,316
10/09/2013 12.36 12.81 12.36 12.74 319,683
10/08/2013 12.84 12.84 12.365 12.37 608,558
10/07/2013 12.66 12.96 12.57 12.81 387,769
10/04/2013 12.7 12.82 12.65 12.72 231,918
10/03/2013 12.9 12.99 12.65 12.72 355,025
10/02/2013 13.39 13.46 12.94 12.95 327,058
10/01/2013 13.19 13.65 13.19 13.5 250,749
09/30/2013 13.26 13.46 13.12 13.22 329,889
09/27/2013 13.25 13.48 13.175 13.45 174,647
09/26/2013 13.41 13.57 13.24 13.39 165,861
09/25/2013 13.63 13.78 13.29 13.32 262,890
09/24/2013 13.77 13.855 13.61 13.64 127,513
09/23/2013 13.73 13.93 13.67 13.76 179,837
09/20/2013 13.72 13.82 13.59 13.8 388,904
09/19/2013 14.12 14.12 13.6 13.65 194,006
09/18/2013 13.82 14.17 13.81 14.1 263,120
09/17/2013 14.25 14.36 13.67 13.78 261,866
09/16/2013 14.13 14.35 14.08 14.26 236,833
09/13/2013 13.82 13.99 13.7 13.95 477,870
09/12/2013 13.97 14.038 13.61 13.74 157,060
09/11/2013 13.66 14.05 13.66 14.03 207,547
09/10/2013 13.63 13.81 13.54 13.7 170,571
09/09/2013 13.49 13.67 13.4 13.59 280,190
09/06/2013 13 13.51 12.9 13.41 628,473
09/05/2013 12.88 13.14 12.88 13.09 262,161
09/04/2013 12.87 13.09 12.75 12.86 224,067
09/03/2013 12.82 12.95 12.67 12.88 348,067
08/30/2013 12.68 12.75 12.48 12.61 463,470
08/29/2013 12.48 12.87 12.48 12.71 347,991
08/28/2013 12.5 12.59 12.48 12.5 611,198
08/27/2013 12.68 12.76 12.42 12.49 639,619
08/26/2013 12.8 13.01 12.76 12.9 126,944
08/23/2013 12.69 12.8 12.54 12.8 263,588
08/22/2013 12.85 12.93 12.6 12.68 377,391
08/21/2013 12.84 13.01 12.65 12.81 167,164
08/20/2013 12.99 13.03 12.82 12.92 227,100
08/19/2013 13.08 13.27 12.99 13.03 498,429
08/16/2013 13.04 13.2 12.87 13 391,956
08/15/2013 13.15 13.27 12.96 13.04 251,389
08/14/2013 13.27 13.56 13.27 13.37 166,550
08/13/2013 13.51 13.59 13.16 13.22 249,988
08/12/2013 13.27 13.53 13.185 13.44 252,268
08/09/2013 13.4 13.84 13.3 13.39 372,957
08/08/2013 13.49 13.58 13.35 13.38 293,365
08/07/2013 13.1 13.51 13.07 13.4 348,420
08/06/2013 13.35 13.35 13.1 13.18 178,206
08/05/2013 13.3 13.5 13.22 13.4 300,827
08/02/2013 14.01 14.105 13.41 13.48 463,811
08/01/2013 15.5 15.5 14.03 14.13 539,343
07/31/2013 14.84 15.33 14.74 15.26 481,072
07/30/2013 15.16 15.16 14.67 14.81 403,268
07/29/2013 15.29 15.29 14.75 15.06 186,020
07/26/2013 15.53 15.59 15.22 15.31 197,929
07/25/2013 15.42 15.7951 15.37 15.75 267,431
07/24/2013 15.73 15.73 15.31 15.48 241,598
07/23/2013 15.64 15.7586 15.51 15.63 315,542
07/22/2013 15.27 15.63 15.24 15.6 291,468
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?