Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Resolute Forest Products Inc
(NY:
RFP
)
21.92
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 28, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
5.997
6.062
5.904
5.960
458,435
-0.14(-2.28%)
May 30, 2019
5.978
6.117
5.978
6.099
253,556
+0.07(+1.23%)
May 29, 2019
6.099
6.164
5.960
6.025
479,663
-0.15(-2.40%)
May 28, 2019
6.108
6.256
6.089
6.173
338,326
+0.05(+0.76%)
May 24, 2019
6.089
6.154
6.015
6.126
218,806
+0.09(+1.54%)
May 23, 2019
6.071
6.108
5.904
6.034
382,468
-0.13(-2.11%)
May 22, 2019
6.108
6.210
5.913
6.164
334,383
+0.02(+0.30%)
May 21, 2019
6.256
6.256
6.136
6.145
655,047
-0.02(-0.30%)
May 20, 2019
6.247
6.312
6.145
6.164
220,632
-0.13(-2.06%)
May 17, 2019
6.284
6.497
6.284
6.293
238,442
-0.09(-1.45%)
May 16, 2019
6.414
6.423
6.358
6.386
301,253
+0.00(+0.00%)
May 15, 2019
6.284
6.405
6.278
6.386
880,460
+0.06(+0.88%)
May 14, 2019
6.201
6.377
6.182
6.330
1,084,295
+0.18(+2.86%)
May 13, 2019
6.284
6.297
6.043
6.154
276,388
-0.26(-4.05%)
May 10, 2019
6.525
6.525
6.293
6.414
637,429
-0.11(-1.70%)
May 09, 2019
6.692
6.724
6.451
6.525
312,880
-0.30(-4.35%)
May 08, 2019
6.673
6.877
6.590
6.822
601,272
+0.15(+2.22%)
May 07, 2019
6.896
6.914
6.608
6.673
640,499
-0.35(-5.01%)
May 06, 2019
6.942
7.072
6.822
7.026
258,628
-0.06(-0.79%)
May 03, 2019
6.840
7.109
6.840
7.081
268,652
+0.28(+4.09%)
May 02, 2019
7.090
7.100
6.738
6.803
333,701
-0.36(-5.05%)
May 01, 2019
7.322
7.480
7.165
7.165
301,648
-0.17(-2.28%)
Apr 30, 2019
7.229
7.563
7.075
7.331
845,710
+0.07(+1.02%)
Apr 29, 2019
7.174
7.304
7.100
7.257
272,381
+0.08(+1.16%)
Apr 26, 2019
7.090
7.202
7.044
7.174
181,583
+0.08(+1.18%)
Apr 25, 2019
7.341
7.359
7.090
7.090
258,186
-0.26(-3.53%)
Apr 24, 2019
7.127
7.415
7.062
7.350
291,614
+0.27(+3.80%)
Apr 23, 2019
6.951
7.118
6.924
7.081
547,571
+0.12(+1.73%)
Apr 22, 2019
7.276
7.359
6.951
6.961
338,989
-0.33(-4.57%)
Apr 18, 2019
7.304
7.331
7.189
7.294
320,117
-0.02(-0.25%)
Apr 17, 2019
7.489
7.554
7.304
7.313
252,855
-0.15(-1.99%)
Apr 16, 2019
7.257
7.480
7.235
7.461
365,094
+0.17(+2.29%)
Apr 15, 2019
7.248
7.322
7.174
7.294
384,406
+0.03(+0.38%)
Apr 12, 2019
7.285
7.406
7.248
7.266
133,247
-0.01(-0.13%)
Apr 11, 2019
7.276
7.341
7.211
7.276
165,865
+0.06(+0.90%)
Apr 10, 2019
7.100
7.239
6.979
7.211
286,848
+0.06(+0.91%)
Apr 09, 2019
7.192
7.266
7.109
7.146
501,312
-0.09(-1.28%)
Apr 08, 2019
7.452
7.456
7.192
7.239
274,276
-0.22(-2.98%)
Apr 05, 2019
7.378
7.498
7.341
7.461
503,750
+0.04(+0.50%)
Apr 04, 2019
7.341
7.517
7.322
7.424
251,299
+0.06(+0.75%)
Apr 03, 2019
7.507
7.582
7.266
7.368
354,131
-0.10(-1.36%)
Apr 02, 2019
7.480
7.563
7.424
7.470
474,859
-0.03(-0.37%)
Apr 01, 2019
7.368
7.582
7.368
7.498
320,659
+0.18(+2.41%)
Mar 29, 2019
7.452
7.480
7.220
7.322
264,444
-0.08(-1.13%)
Mar 28, 2019
7.331
7.443
7.229
7.406
513,528
+0.10(+1.40%)
Mar 27, 2019
7.192
7.350
7.174
7.304
152,655
+0.10(+1.42%)
Mar 26, 2019
7.266
7.350
7.165
7.202
165,102
-0.01(-0.13%)
Mar 25, 2019
7.304
7.359
7.155
7.211
198,872
-0.10(-1.39%)
Mar 22, 2019
7.507
7.507
7.229
7.313
208,340
-0.25(-3.31%)
Mar 21, 2019
7.517
7.702
7.489
7.563
433,266
+0.03(+0.37%)
Mar 20, 2019
7.433
7.600
7.331
7.535
214,047
+0.08(+1.12%)
Mar 19, 2019
7.406
7.637
7.406
7.452
326,529
+0.07(+1.01%)
Mar 18, 2019
7.276
7.433
7.229
7.378
289,053
+0.16(+2.18%)
Mar 15, 2019
7.211
7.257
7.090
7.220
1,061,340
+0.01(+0.13%)
Mar 14, 2019
7.341
7.368
7.165
7.211
202,072
-0.16(-2.14%)
Mar 13, 2019
7.470
7.498
7.331
7.368
349,204
-0.10(-1.36%)
Mar 12, 2019
7.415
7.517
7.368
7.470
191,605
+0.06(+0.88%)
Mar 11, 2019
7.257
7.452
7.192
7.406
258,614
+0.19(+2.70%)
Mar 08, 2019
7.053
7.368
7.053
7.211
253,008
+0.12(+1.70%)
Mar 07, 2019
7.146
7.146
6.951
7.090
368,747
-0.06(-0.78%)
Mar 06, 2019
7.480
7.489
7.114
7.146
717,544
-0.30(-3.99%)
Mar 05, 2019
7.498
7.550
7.359
7.443
295,851
-0.11(-1.47%)
Mar 04, 2019
7.498
7.609
7.406
7.554
246,922
+0.06(+0.87%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.