Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 4.803 4.924 4.787 4.875 259,722 +0.10(+2.18%)
May 27, 2016 4.619 4.771 4.771 4.771 257,565 +0.16(+3.47%)
May 26, 2016 4.699 4.771 4.595 4.611 193,527 -0.05(-1.03%)
May 25, 2016 4.507 4.683 4.507 4.659 162,976 +0.15(+3.37%)
May 24, 2016 4.619 4.699 4.491 4.507 155,489 -0.10(-2.09%)
May 23, 2016 4.499 4.659 4.483 4.603 219,100 +0.10(+2.31%)
May 20, 2016 4.507 4.619 4.459 4.499 266,261 -0.02(-0.53%)
May 19, 2016 4.307 4.531 4.203 4.523 442,672 +0.19(+4.44%)
May 18, 2016 4.299 4.411 4.283 4.331 201,079 -0.02(-0.37%)
May 17, 2016 4.435 4.555 4.323 4.347 210,702 -0.11(-2.51%)
May 16, 2016 4.395 4.571 4.315 4.459 237,958 +0.09(+2.01%)
May 13, 2016 4.291 4.483 4.291 4.371 280,045 +0.03(+0.74%)
May 12, 2016 4.723 4.811 4.291 4.339 479,014 -0.37(-7.82%)
May 11, 2016 4.355 4.883 4.299 4.707 666,206 +0.41(+9.50%)
May 10, 2016 4.243 4.443 4.195 4.299 2,316,848 +0.10(+2.48%)
May 09, 2016 4.203 4.371 4.179 4.195 360,725 -0.11(-2.60%)
May 06, 2016 3.971 4.355 3.963 4.307 224,692 +0.28(+6.96%)
May 05, 2016 4.339 4.355 3.883 4.027 562,832 -0.30(-6.85%)
May 04, 2016 4.315 4.467 4.235 4.323 296,858 -0.06(-1.28%)
May 03, 2016 4.643 4.643 4.291 4.379 351,739 -0.22(-4.87%)
May 02, 2016 4.731 4.731 4.523 4.603 281,299 -0.05(-1.03%)
Apr 29, 2016 4.731 4.747 4.531 4.651 509,704 -0.05(-1.02%)
Apr 28, 2016 4.867 4.867 4.659 4.699 362,994 -0.17(-3.45%)
Apr 27, 2016 4.739 4.908 4.739 4.867 473,625 +0.14(+3.05%)
Apr 26, 2016 4.571 4.763 4.539 4.723 281,716 +0.17(+3.69%)
Apr 25, 2016 4.643 4.795 4.419 4.555 632,623 -0.25(-5.17%)
Apr 22, 2016 5.084 5.236 4.707 4.803 536,484 -0.31(-6.10%)
Apr 21, 2016 5.404 5.492 5.084 5.116 306,110 -0.23(-4.34%)
Apr 20, 2016 5.460 5.564 5.300 5.348 324,323 -0.03(-0.60%)
Apr 19, 2016 4.948 5.420 4.883 5.380 324,192 +0.54(+11.26%)
Apr 18, 2016 4.916 5.105 4.835 4.835 339,811 -0.06(-1.15%)
Apr 15, 2016 4.587 4.932 4.587 4.892 229,366 +0.30(+6.63%)
Apr 14, 2016 4.691 4.771 4.491 4.587 253,047 -0.10(-2.22%)
Apr 13, 2016 4.475 4.771 4.475 4.691 313,424 +0.25(+5.59%)
Apr 12, 2016 4.395 4.459 4.331 4.443 291,855 +0.11(+2.59%)
Apr 11, 2016 4.275 4.395 4.211 4.331 178,815 +0.14(+3.44%)
Apr 08, 2016 4.139 4.307 4.115 4.187 146,824 +0.07(+1.75%)
Apr 07, 2016 4.403 4.404 4.059 4.115 310,067 -0.26(-5.86%)
Apr 06, 2016 4.259 4.387 4.219 4.371 208,532 +0.08(+1.87%)
Apr 05, 2016 4.267 4.411 4.171 4.291 260,463 +0.00(+0.00%)
Apr 04, 2016 4.275 4.475 4.227 4.291 337,191 -0.03(-0.74%)
Apr 01, 2016 4.219 4.323 4.043 4.323 401,018 -0.09(-2.00%)
Mar 31, 2016 4.427 4.539 4.387 4.411 212,586 -0.01(-0.18%)
Mar 30, 2016 4.451 4.563 4.403 4.419 272,257 +0.02(+0.36%)
Mar 29, 2016 4.195 4.419 3.947 4.403 215,053 +0.17(+3.97%)
Mar 28, 2016 4.187 4.386 4.129 4.235 593,269 +0.07(+1.73%)
Mar 24, 2016 4.115 4.163 4.163 4.163 249,571 +0.03(+0.78%)
Mar 23, 2016 4.419 4.507 4.127 4.131 255,875 -0.38(-8.35%)
Mar 22, 2016 4.603 4.667 4.483 4.507 246,404 -0.10(-2.26%)
Mar 21, 2016 4.451 4.707 4.451 4.611 353,285 +0.09(+1.95%)
Mar 18, 2016 4.363 4.571 4.275 4.523 1,113,089 +0.13(+2.91%)
Mar 17, 2016 4.211 4.435 4.203 4.395 357,865 +0.21(+4.97%)
Mar 16, 2016 4.099 4.267 4.091 4.187 271,103 +0.06(+1.36%)
Mar 15, 2016 4.147 4.187 3.979 4.131 273,611 -0.06(-1.34%)
Mar 14, 2016 4.283 4.459 4.163 4.187 334,065 -0.06(-1.32%)
Mar 11, 2016 3.979 4.291 3.979 4.243 523,898 +0.28(+7.07%)
Mar 10, 2016 3.947 4.035 3.833 3.963 408,157 +0.04(+1.02%)
Mar 09, 2016 3.883 4.083 3.835 3.923 382,635 +0.10(+2.73%)
Mar 08, 2016 4.059 4.099 3.819 3.819 451,280 -0.29(-7.02%)
Mar 07, 2016 3.755 4.123 3.739 4.107 537,577 +0.38(+10.09%)
Mar 04, 2016 3.979 4.099 3.699 3.731 518,892 -0.26(-6.61%)
Mar 03, 2016 3.811 4.051 3.811 3.995 391,468 +0.15(+3.96%)
Mar 02, 2016 3.771 3.979 3.731 3.843 473,577 +0.05(+1.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.