Historical Data for Resolute Forest Products Inc. (RFP)

$ 4.15   0.01 (+0.24%) Volume: 486.66k 6:30 PM EST 6-Dec-2019
After Hours:  $ 4.15 0.00 (0.00%) Volume: 2k 4:02 PM EST 6-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 4.15 4.30 4.13 4.15 486.66k 0.01 0.24% 4.15 2.05m 3,785
12/05/19 3.99 4.205 3.99 4.14 500.76k 0.11 2.73% 4.14 2.07m 3,610
12/04/19 3.89 4.17 3.8355 4.03 426.03k 0.16 4.13% 4.03 1.74m 2,964
12/03/19 3.85 4.02 3.78 3.87 708.75k -0.04 -1.02% 3.87 2.75m 3,886
12/02/19 4.01 4.13 3.90 3.91 492.05k -0.10 -2.49% 3.91 1.96m 4,323
11/29/19 3.98 4.11 3.88 4.01 183.03k 0.04 1.01% 4.01 737.64k 1,736
11/27/19 3.95 4.10 3.80 3.97 670.25k 0.07 1.79% 3.97 2.68m 5,175
11/26/19 3.86 4.025 3.86 3.90 1.18m 0.04 1.04% 3.90 4.61m 4,818
11/25/19 3.69 3.94 3.66 3.86 377.42k 0.17 4.61% 3.86 1.46m 2,982
11/22/19 3.62 3.77 3.617 3.69 315.33k 0.08 2.22% 3.69 1.17m 2,750
11/21/19 3.39 3.62 3.37 3.61 673.68k 0.20 5.87% 3.61 2.38m 4,699
11/20/19 3.61 3.64 3.41 3.41 602.52k -0.22 -6.06% 3.41 2.09m 4,210
11/19/19 3.66 3.76 3.57 3.63 475.12k -0.08 -2.16% 3.63 1.73m 2,936
11/18/19 3.99 4.00 3.67 3.71 417.83k -0.36 -8.85% 3.71 1.58m 2,881
11/15/19 4.20 4.2436 3.98 4.07 331.63k -0.04 -0.97% 4.07 1.36m 2,426
11/14/19 3.92 4.20 3.89 4.11 352.34k 0.16 4.05% 4.11 1.45m 2,854
11/13/19 3.93 3.97 3.81 3.95 477.02k 0.02 0.51% 3.95 1.85m 4,669
11/12/19 3.97 4.04 3.82 3.93 435.89k 0.01 0.26% 3.93 1.72m 3,226
11/11/19 3.88 3.97 3.79 3.92 325.97k 0.04 1.03% 3.92 1.28m 3,320
11/08/19 3.90 3.97 3.83 3.88 380.28k -0.04 -1.02% 3.88 1.49m 3,270