Quantcast

Resolute Forest Products Inc. Common Stock Historical Stock Prices

RFP 
$7.93
*  
0.29
3.8%
Get RFP Alerts
*Delayed - data as of Apr. 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 7.62 8 7.6198 7.93 270,282
04/24/2019 7.69 8 7.6198 7.93 270,282
04/23/2019 7.5 7.68 7.47 7.64 265,011
04/22/2019 7.85 7.94 7.5 7.51 314,191
04/18/2019 7.88 7.91 7.7563 7.87 296,798
04/17/2019 8.08 8.15 7.88 7.89 234,358
04/16/2019 7.83 8.07 7.806 8.05 338,387
04/15/2019 7.82 7.9 7.74 7.87 356,286
04/12/2019 7.86 7.99 7.82 7.84 123,520
04/11/2019 7.85 7.92 7.78 7.85 153,732
04/10/2019 7.66 7.81 7.53 7.78 265,865
04/09/2019 7.76 7.8397 7.67 7.71 464,640
04/08/2019 8.04 8.045 7.76 7.81 254,212
04/05/2019 7.96 8.09 7.92 8.05 405,330
04/04/2019 7.92 8.11 7.9 8.01 232,916
04/03/2019 8.1 8.18 7.84 7.95 328,226
04/02/2019 8.07 8.16 8.01 8.06 197,618
04/01/2019 7.95 8.18 7.95 8.09 297,202
03/29/2019 8.04 8.07 7.79 7.9 245,186
03/28/2019 7.91 8.03 7.7996 7.99 143,143
03/27/2019 7.76 7.93 7.74 7.88 141,488
03/26/2019 7.84 7.93 7.73 7.77 153,025
03/25/2019 7.88 7.94 7.72 7.78 184,324
03/22/2019 8.1 8.1 7.8 7.89 193,162
03/21/2019 8.11 8.31 8.08 8.16 147,938
03/20/2019 8.02 8.2 7.91 8.13 198,389
03/19/2019 7.99 8.24 7.99 8.04 302,643
03/18/2019 7.85 8.0199 7.8 7.96 267,908
03/15/2019 7.78 7.83 7.65 7.79 983,740
03/14/2019 7.92 7.95 7.73 7.78 144,285
03/13/2019 8.06 8.09 7.91 7.95 153,394
03/12/2019 8 8.11 7.95 8.06 134,584
03/11/2019 7.83 8.04 7.76 7.99 232,382
03/08/2019 7.61 7.95 7.61 7.78 234,583
03/07/2019 7.71 7.71 7.5 7.65 334,309
03/06/2019 8.07 8.08 7.675 7.71 354,018
03/05/2019 8.09 8.1457 7.94 8.03 274,209
03/04/2019 8.09 8.21 7.99 8.15 228,859
03/01/2019 8.19 8.2915 7.95 8.08 312,197
02/28/2019 8.18 8.25 8.02 8.16 308,495
02/27/2019 8.38 8.41 8.17 8.22 286,527
02/26/2019 8.51 8.575 8.325 8.38 246,563
02/25/2019 8.5 8.56 8.46 8.55 203,597
02/22/2019 8.45 8.59 8.45 8.53 218,548
02/21/2019 8.55 8.55 8.24 8.42 279,232
02/20/2019 8.51 8.71 8.51 8.58 209,773
02/19/2019 8.34 8.58 8.3 8.51 285,453
02/15/2019 8.54 8.62 8.25 8.4 293,159
02/14/2019 8.34 8.62 8.33 8.52 432,837
02/13/2019 8.44 8.6 8.31 8.41 390,502
02/12/2019 8 8.48 8 8.44 404,207
02/11/2019 7.97 8.06 7.93 7.98 209,759
02/08/2019 7.9 7.98 7.83 7.96 239,732
02/07/2019 8.05 8.05 7.82 8 240,466
02/06/2019 8 8.27 8 8.07 240,393
02/05/2019 7.92 8.15 7.86 8.03 393,503
02/04/2019 7.66 7.94 7.63 7.92 547,554
02/01/2019 7.8 8.15 7.65 7.66 471,307
01/31/2019 7.4 8.27 7.4 7.8 1,050,750
01/30/2019 9.21 9.32 9.04 9.24 285,981
01/29/2019 9.26 9.35 9.16 9.19 250,578
01/28/2019 9.09 9.31 8.96 9.26 241,451
01/25/2019 9.04 9.2434 9 9.11 194,075
01/24/2019 8.87 9.01 8.79 8.93 285,063
*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?



Smart Portfolio