Historical Data for Resolute Forest Products Inc. (RFP)

$ 6.71   0.17 (+2.60%) Volume: 325.45k 4:02 PM EDT 23-Jul-2019
After Hours:  $ 6.71 0.00 (0.00%) Volume: 88.6k 4:18 PM EDT 23-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/23/19 6.57 6.80 6.57 6.71 325.45k 0.17 2.60% 6.71 2.19m 1,906
07/22/19 6.85 6.91 6.54 6.54 682.87k -0.33 -4.80% 6.54 4.53m 3,850
07/19/19 6.71 6.925 6.70 6.87 219.46k 0.17 2.54% 6.87 1.51m 1,568
07/18/19 6.73 6.77 6.64 6.70 226.58k -0.04 -0.59% 6.70 1.52m 1,624
07/17/19 6.93 6.96 6.74 6.74 246.59k -0.24 -3.44% 6.74 1.68m 2,023
07/16/19 6.99 7.1499 6.95 6.98 243.17k 0.00 0.00% 6.98 1.71m 1,787
07/15/19 6.98 7.03 6.85 6.98 229.41k 0.00 0.00% 6.98 1.6m 1,806
07/12/19 6.74 7.045 6.735 6.98 280.62k 0.25 3.71% 6.98 1.95m 2,271
07/11/19 6.73 6.78 6.67 6.73 289.27k 0.01 0.15% 6.73 1.95m 2,227
07/10/19 6.83 6.88 6.63 6.72 413.45k -0.10 -1.47% 6.72 2.77m 2,629
07/09/19 6.97 7.01 6.76 6.82 265.28k -0.20 -2.85% 6.82 1.82m 2,471
07/08/19 6.97 7.05 6.94 7.02 241.72k 0.01 0.14% 7.02 1.69m 2,015
07/05/19 6.97 7.03 6.87 7.01 255.19k 0.01 0.14% 7.01 1.78m 1,768
07/03/19 7.02 7.14 6.95 7.00 162.88k -0.02 -0.28% 7.00 1.14m 1,184
07/02/19 7.18 7.18 6.89 7.02 440.6k -0.09 -1.27% 7.02 3.08m 3,303
07/01/19 7.25 7.33 7.02 7.11 471.93k -0.09 -1.25% 7.11 3.36m 3,586
06/28/19 6.60 7.20 6.60 7.20 1.21m 0.67 10.26% 7.20 8.34m 4,921
06/27/19 6.30 6.69 6.26 6.53 1.16m 0.24 3.82% 6.53 7.58m 6,151
06/26/19 6.26 6.39 6.21 6.29 990.73k 0.07 1.13% 6.29 6.25m 5,043
06/25/19 6.28 6.29 6.22 6.22 576.62k -0.03 -0.48% 6.22 3.6m 3,460
06/24/19 6.30 6.44 6.25 6.25 558.87k -0.19 -2.95% 6.25 3.52m 3,352