Resolute Forest Products Inc. Historical Stock Prices

RFP 
$11.44
*  
0.03
0.26%
Get RFP Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading RFP now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    RFP Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 06-JUL-2014 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.35  11.50  11.25  11.44 469,497
07/06/2015 11.26 11.5 11.25 11.44 470,503
07/02/2015 11.56 11.69 11.46 11.47 453,329
07/01/2015 11.42 11.8 11.39 11.63 675,720
06/30/2015 11.69 11.82 11.185 11.25 616,344
06/29/2015 11.57 12.07 11.38 11.63 909,166
06/26/2015 11.64 12.06 11.47 11.64 5,996,976
06/25/2015 11.03 11.5725 11 11.53 5,981,728
06/24/2015 11.07 11.1 10.88 11 541,355
06/23/2015 11.21 11.3 11.02 11.04 575,691
06/22/2015 11.4 11.4 10.86 11.22 710,790
06/19/2015 11.82 11.935 11.39 11.43 697,810
06/18/2015 11.56 11.78 11.38 11.78 437,913
06/17/2015 11.73 11.82 11.52 11.54 588,579
06/16/2015 11.75 11.81 11.64 11.69 536,487
06/15/2015 12.12 12.16 11.74 11.74 670,687
06/12/2015 12.27 12.27 11.98 12.2 286,353
06/11/2015 12.47 12.47 12.18 12.29 339,462
06/10/2015 12.22 12.64 12.13 12.41 503,813
06/09/2015 11.67 12.17 11.6 12.11 714,529
06/08/2015 11.57 11.7 11.365 11.63 3,115,733
06/05/2015 11.68 11.74 11.53 11.6 418,558
06/04/2015 11.69 11.76 11.65 11.68 383,566
06/03/2015 12.05 12.162 11.68 11.79 563,766
06/02/2015 11.96 12.16 11.865 12.06 529,004
06/01/2015 11.98 12.26 11.79 12.17 529,926
05/29/2015 11.83 12.21 11.83 11.95 622,174
05/28/2015 11.6 11.78 11.57 11.76 519,834
05/27/2015 11.75 11.75 11.5 11.66 782,109
05/26/2015 12.02 12.19 11.55 11.73 699,747
05/22/2015 12.27 12.29 12.11 12.2 535,634
05/21/2015 12.29 12.35 12.16 12.27 401,968
05/20/2015 12.56 12.63 12.29 12.33 311,039
05/19/2015 12.65 12.72 12.39 12.49 327,510
05/18/2015 12.57 12.76 12.55 12.67 443,501
05/15/2015 12.35 12.7 12.35 12.58 521,235
05/14/2015 12.57 12.69 12.31 12.34 590,129
05/13/2015 13.03 13.07 12.47 12.49 442,040
05/12/2015 13.03 13.1 12.7 13 516,459
05/11/2015 13.56 13.85 12.99 13.02 789,853
05/08/2015 13.28 13.81 13.12 13.71 651,113
05/07/2015 13.75 14.42 12.87 13.26 1,104,868
05/06/2015 14.8 15.13 14.73 15.11 407,540
05/05/2015 15.42 15.55 14.7 14.75 318,340
05/04/2015 15.31 15.57 15.3 15.4 218,798
05/01/2015 15.44 15.634 15.26 15.32 217,869
04/30/2015 15.81 16.09 15.4 15.42 306,081
04/29/2015 16.22 16.24 15.95 15.99 189,048
04/28/2015 15.16 16.5 15.16 16.39 380,146
04/27/2015 15.9 15.91 15.09 15.15 447,674
04/24/2015 16 16.09 15.87 15.89 147,355
04/23/2015 16.27 16.35 15.81 15.98 224,685
04/22/2015 16.49 16.5 16.2 16.33 165,761
04/21/2015 17 17 16.29 16.49 179,032
04/20/2015 17.18 17.31 16.81 17.01 199,432
04/17/2015 17.46 17.6 16.94 17.07 259,624
04/16/2015 18.01 18.1 17.56 17.58 140,616
04/15/2015 18.09 18.12 17.82 18.09 177,338
04/14/2015 18.33 18.45 17.881 18 180,762
04/13/2015 18.08 18.29 17.97 18.25 187,014
04/10/2015 18.23 18.23 17.91 17.98 174,319
04/09/2015 17.72 18.15 17.58 18.11 227,493
04/08/2015 17.28 17.78 17.25 17.66 125,463
04/07/2015 17.78 17.8199 17.34 17.35 192,501
04/06/2015 17.67 17.81 17.46 17.72 164,764
04/02/2015 17.44 17.93 17.4 17.69 289,718
04/01/2015 17.26 17.5 17.22 17.44 315,090
03/31/2015 16.8 17.27 16.8 17.25 249,116
03/30/2015 16.54 16.99 16.51 16.96 169,415
03/27/2015 16.33 16.61 16.28 16.58 223,633
03/26/2015 16.41 16.53 16.15 16.32 284,456
03/25/2015 16.82 16.84 16.285 16.37 213,966
03/24/2015 16.57 16.73 16.33 16.72 186,073
03/23/2015 16.45 16.76 16.35 16.54 167,564
03/20/2015 16.59 16.59 16.11 16.39 371,392
03/19/2015 16.8 16.87 16.33 16.49 180,674
03/18/2015 16.59 16.99 16.38 16.89 232,325
03/17/2015 16.27 16.74 16.2 16.68 184,550
03/16/2015 16.58 16.67 16.19 16.47 140,876
03/13/2015 16.39 16.53 16.12 16.47 204,232
03/12/2015 16.6 16.71 16.24 16.38 263,822
03/11/2015 16.54 16.57 16.12 16.4 329,894
03/10/2015 17.21 17.21 16.57 16.58 384,833
03/09/2015 17.59 17.8 17.45 17.46 185,704
03/06/2015 17.35 17.79 17.35 17.5 287,807
03/05/2015 17.89 17.89 17.35 17.57 255,471
03/04/2015 18.14 18.14 17.85 17.91 165,422
03/03/2015 18.56 18.62 18.17 18.26 126,979
03/02/2015 18.28 18.74 18.215 18.68 136,782
02/27/2015 18.61 18.74 18.16 18.24 229,552
02/26/2015 18.57 18.83 18.51 18.7 114,319
02/25/2015 18.65 18.81 18.49 18.71 142,540
02/24/2015 18.61 18.87 18.48 18.7 79,769
02/23/2015 18.74 18.76 18.16 18.65 164,427
02/20/2015 18.97 18.97 18.285 18.87 272,864
02/19/2015 19.04 19.22 18.965 19 157,354
02/18/2015 18.69 19.15 18.43 19.03 264,508
02/17/2015 18.99 19.17 18.73 18.83 270,490
02/13/2015 18.73 19.26 18.6701 19.03 300,378
02/12/2015 18.4 18.9 18.4 18.63 393,895
02/11/2015 18.05 18.4 17.8 18.18 181,526
02/10/2015 17.94 18.29 17.56 18.21 256,670
02/09/2015 18.2 18.37 17.89 17.91 249,476
02/06/2015 17.8 18.7 17.73 18.28 620,498
02/05/2015 17.14 17.9 17.14 17.79 320,708
02/04/2015 16.97 17.31 16.92 17.05 181,831
02/03/2015 16.78 17.26 16.71 17.01 222,327
02/02/2015 17 17.22 16.61 16.73 298,136
01/30/2015 16.93 17.3 16.81 17 372,431
01/29/2015 16.78 17.39 16.43 17.11 449,508
01/28/2015 16.8 16.8 16.33 16.68 310,010
01/27/2015 16.74 16.88 16.585 16.65 234,308
01/26/2015 16.64 16.92 16.45 16.9 191,405
01/23/2015 16.63 16.93 16.44 16.62 223,613
01/22/2015 16.44 16.62 15.8501 16.59 210,652
01/21/2015 15.64 16.31 15.56 16.25 355,866
01/20/2015 15.84 15.92 15.26 15.69 216,670
01/16/2015 15.6 16.03 15.6 15.85 233,839
01/15/2015 16.58 16.58 15.59 15.65 260,140
01/14/2015 16.09 16.56 16.09 16.49 206,768
01/13/2015 16.69 17.11 16.07 16.27 241,614
01/12/2015 16.17 16.68 16.04 16.47 224,885
01/09/2015 16.33 16.58 15.94 16.22 544,532
01/08/2015 16.74 16.8 16.31 16.42 408,322
01/07/2015 16.42 16.939 15.82 16.51 736,749
01/06/2015 17.22 17.24 16.14 16.34 263,150
01/05/2015 17.3 17.4899 17.08 17.17 205,305
01/02/2015 17.73 17.82 17.15 17.51 132,581
12/31/2014 17.97 18.03 17.57 17.61 192,831
12/30/2014 17.86 18.09 17.8 17.95 109,785
12/29/2014 18.17 18.34 17.76 17.88 148,691
12/26/2014 18.02 18.44 17.97 18.2 148,155
12/24/2014 18.22 18.22 17.83 17.97 111,710
12/23/2014 18.16 18.26 17.83 18.2 132,594
12/22/2014 18.09 18.21 17.93 18.1 135,484
12/19/2014 17.95 18.46 17.79 18.12 475,025
12/18/2014 18 18.03 17.58 17.99 274,453
12/17/2014 16.62 17.71 16.62 17.71 329,116
12/16/2014 16.04 16.94 15.96 16.54 863,482
12/15/2014 16.65 16.65 15.78 16.03 376,498
12/12/2014 16.83 16.895 16.56 16.57 295,519
12/11/2014 17.38 17.72 17.04 17.06 188,419
12/10/2014 17.49 17.87 17.1901 17.25 188,055
12/09/2014 16.88 17.61 16.73 17.59 315,644
12/08/2014 17.01 17.77 16.87 17.11 241,990
12/05/2014 16.47 17 16.47 16.98 241,929
12/04/2014 16.82 16.88 16.48 16.59 166,969
12/03/2014 16.25 16.83 16.13 16.81 262,897
12/02/2014 16.23 16.54 16.1 16.26 231,987
12/01/2014 16.51 16.51 15.86 16.14 313,496
11/28/2014 17.13 17.28 16.73 16.75 145,272
11/26/2014 18.24 18.24 17.04 17.08 327,356
11/25/2014 18.23 18.43 18.15 18.29 170,759
11/24/2014 17.93 18.18 17.76 18.14 151,288
11/21/2014 18.7 18.7 17.78 17.94 187,115
11/20/2014 17.83 18.34 17.69 18.34 114,596
11/19/2014 18.07 18.09 17.5 17.95 195,973
11/18/2014 18.21 18.3 17.89 18.19 308,524
11/17/2014 18.52 18.68 18.12 18.19 267,500
11/14/2014 18.6 18.86 18.5 18.58 154,116
11/13/2014 18.87 18.96 18.6 18.62 109,556
11/12/2014 18.6 18.89 18.5001 18.87 139,008
11/11/2014 18.83 18.83 18.49 18.72 161,798
11/10/2014 18.78 18.86 18.49 18.83 131,283
11/07/2014 18.84 19.09 18.58 18.83 224,817
11/06/2014 18.63 19.09 18.63 18.84 565,170
11/05/2014 19.33 19.38 18.65 18.66 283,464
11/04/2014 18.72 19.22 18.72 19.2 209,667
11/03/2014 18.63 19.04 18.58 18.85 224,269
10/31/2014 18.5 18.68 18.04 18.56 303,606
10/30/2014 17.77 18.5 17.67 17.97 310,176
10/29/2014 18.43 18.49 17.805 17.91 302,880
10/28/2014 17.57 18.44 17.57 18.44 359,112
10/27/2014 17.57 17.68 17.32 17.51 174,815
10/24/2014 17.89 18.02 17.68 17.75 137,687
10/23/2014 17.46 18.1 17.4 17.95 177,352
10/22/2014 17.79 18 17.2 17.21 174,655
10/21/2014 17.61 17.93 17.49 17.85 209,827
10/20/2014 16.87 17.53 16.87 17.52 241,854
10/17/2014 17.38 17.43 16.78 16.92 181,993
10/16/2014 16.37 17.37 16.37 17.14 262,850
10/15/2014 15.83 16.68 15.52 16.64 414,938
10/14/2014 15.73 16.31 15.6 15.91 223,948
10/13/2014 15.48 15.84 15.36 15.54 162,955
10/10/2014 15.6 15.99 15.435 15.45 171,967
10/09/2014 16 16.18 15.5 15.73 245,916
10/08/2014 15.71 16.07 15.33 16.05 215,635
10/07/2014 15.95 16.14 15.68 15.7 145,913
10/06/2014 16.25 16.25 16.035 16.07 257,975
10/03/2014 16.08 16.34 15.96 16.13 435,663
10/02/2014 15.4 15.91 15.35 15.88 174,448
10/01/2014 15.62 15.63 15.3 15.4 203,525
09/30/2014 16.17 16.17 15.64 15.64 314,533
09/29/2014 16.27 16.342 16.171 16.2 251,068
09/26/2014 16.36 16.58 16.29 16.51 197,816
09/25/2014 16.78 16.78 16.06 16.34 286,302
09/24/2014 17.06 17.06 16.66 16.87 161,734
09/23/2014 17.36 17.36 16.85 16.99 220,275
09/22/2014 17.5 17.6 17.43 17.48 159,567
09/19/2014 18.01 18.24 17.44 17.51 309,134
09/18/2014 17.7 18.04 17.68 17.98 161,939
09/17/2014 17.66 17.8 17.45 17.58 114,536
09/16/2014 17.4 17.77 17.34 17.6 182,728
09/15/2014 17.4 17.5099 17.15 17.41 115,694
09/12/2014 17.61 17.61 17.24 17.46 118,604
09/11/2014 17.11 17.6 17.06 17.6 101,427
09/10/2014 17.36 17.36 17.06 17.26 152,246
09/09/2014 17.43 17.61 17.31 17.4 226,178
09/08/2014 17.37 17.58 17.37 17.51 151,645
09/05/2014 17.42 17.43 17.25 17.36 163,790
09/04/2014 17.65 17.78 17.49 17.49 207,489
09/03/2014 17.59 17.73 17.41 17.65 291,757
09/02/2014 17.14 17.51 17.14 17.45 125,467
08/29/2014 17.38 17.4 17.05 17.19 88,735
08/28/2014 17.44 17.5 17.26 17.32 116,301
08/27/2014 17.75 17.75 17.46 17.57 206,874
08/26/2014 17.45 17.75 17.37 17.73 176,172
08/25/2014 17.46 17.46 17.24 17.41 118,851
08/22/2014 17.34 17.4 17.15 17.28 198,293
08/21/2014 17.08 17.43 16.9 17.4 126,748
08/20/2014 17.34 17.5 17.08 17.11 161,332
08/19/2014 17.21 17.76 17.21 17.45 200,423
08/18/2014 17.03 17.41 17.005 17.16 224,899
08/15/2014 17.11 17.11 16.72 16.97 227,670
08/14/2014 16.75 17.01 16.69 16.89 189,169
08/13/2014 16.7 16.82 16.51 16.79 149,318
08/12/2014 16.46 16.9 16.4 16.62 190,962
08/11/2014 16.71 16.935 16.51 16.58 207,529
08/08/2014 16.2 16.68 16.1 16.56 226,351
08/07/2014 16.9 16.9 16.139 16.22 187,324
08/06/2014 15.98 16.905 15.63 16.85 282,943
08/05/2014 16.27 16.38 15.87 16.09 215,124
08/04/2014 15.7 16.48 15.698 16.44 294,350
08/01/2014 15.39 15.73 15.18 15.53 368,151
07/31/2014 16.1 16.15 14.77 15.39 527,088
07/30/2014 16.17 16.4099 16.04 16.24 166,351
07/29/2014 16.31 16.34 16.02 16.07 129,440
07/28/2014 16.46 16.46 16.07 16.32 111,724
07/25/2014 16.62 16.83 16.38 16.43 159,195
07/24/2014 16.3 16.91 16.3 16.81 238,345
07/23/2014 16.14 16.34 16.01 16.22 144,267
07/22/2014 16.13 16.26 16.045 16.13 131,839
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?