Resolute Forest Products Inc. Historical Stock Prices

RFP 
$17.71
*  
1.17
7.07%
Get RFP Alerts
*Delayed - data as of Dec. 17, 2014  -  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 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  16.66  17.71  16.62  17.71 328,237
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
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
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?