Historical Data for Resolute Forest Products Inc. (RFP)

$ 2.34 r      0.05 (+2.18%) Volume: 11.52k 9:37 AM EDT 10-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 2.35 2.35 2.23 2.34 11.52k 0.05 2.18% 2.34 26.67k 76
07/09/20 2.37 2.38 2.16 2.29 138.45k -0.12 -4.98% 2.29 314.04k 715
07/08/20 2.30 2.52 2.30 2.41 600.97k 0.10 4.33% 2.41 1.45m 1,831
07/07/20 2.39 2.39 2.29 2.31 183.12k -0.11 -4.55% 2.31 428.86k 1,144
07/06/20 2.32 2.46 2.21 2.42 183.97k 0.19 8.52% 2.42 439.72k 1,716
07/02/20 2.24 2.26 2.12 2.23 134.36k 0.09 4.21% 2.23 299.81k 1,067
07/01/20 2.11 2.25 2.11 2.14 156.99k 0.03 1.42% 2.14 343k 1,418
06/30/20 2.10 2.19 2.10 2.11 267.46k -0.03 -1.40% 2.11 569.86k 2,082
06/29/20 1.87 2.16 1.87 2.14 339.35k 0.20 10.31% 2.14 704.75k 1,763
06/26/20 1.99 1.99 1.93 1.94 196.37k -0.07 -3.48% 1.94 383.63k 1,537
06/25/20 1.99 2.06 1.91 2.01 311.03k -0.01 -0.50% 2.01 611.2k 2,007
06/24/20 2.07 2.10 1.97 2.02 234.15k -0.16 -7.34% 2.02 477.52k 1,736
06/23/20 2.06 2.24 2.01 2.18 408.1k 0.18 9.00% 2.18 881.2k 1,684
06/22/20 2.09 2.09 1.9717 2.00 376.26k -0.09 -4.31% 2.00 755.93k 1,596
06/19/20 2.10 2.18 1.98 2.09 664.38k 0.15 7.73% 2.09 1.39m 1,707
06/18/20 2.02 2.04 1.91 1.94 493.59k -0.13 -6.28% 1.94 964.87k 2,026
06/17/20 2.18 2.18 1.95 2.07 407.06k -0.07 -3.27% 2.07 836.11k 1,694
06/16/20 2.30 2.31 2.12 2.14 250.63k 0.02 0.94% 2.14 553.06k 1,742
06/15/20 2.02 2.19 1.94 2.12 268.72k 0.04 1.92% 2.12 562.54k 2,051
06/12/20 2.01 2.21 2.01 2.08 189.23k 0.16 8.33% 2.08 401.39k 1,043
06/11/20 2.24 2.25 1.92 1.92 275.72k -0.36 -15.79% 1.92 560.57k 1,411
06/10/20 2.47 2.51 2.26 2.28 327.82k -0.25 -9.88% 2.28 764.51k 2,317