Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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, 2017 3.763 3.763 3.523 3.603 279,004 -0.12(-3.23%)
May 30, 2017 3.763 3.803 3.643 3.723 217,539 -0.04(-1.06%)
May 26, 2017 3.683 3.763 3.643 3.763 114,204 +0.08(+2.17%)
May 25, 2017 3.563 3.803 3.563 3.683 401,368 +0.16(+4.55%)
May 24, 2017 3.603 3.683 3.523 3.523 398,842 -0.08(-2.22%)
May 23, 2017 3.523 3.623 3.482 3.603 433,967 +0.08(+2.27%)
May 22, 2017 3.563 3.603 3.523 3.523 175,848 -0.04(-1.12%)
May 19, 2017 3.683 3.723 3.563 3.563 294,390 -0.12(-3.26%)
May 18, 2017 3.763 3.763 3.603 3.683 415,965 -0.08(-2.13%)
May 17, 2017 4.003 4.043 3.763 3.763 341,923 -0.32(-7.84%)
May 16, 2017 3.963 4.243 3.963 4.083 462,219 +0.12(+3.03%)
May 15, 2017 3.803 3.963 3.763 3.963 410,137 +0.16(+4.21%)
May 12, 2017 3.803 3.923 3.803 3.803 322,297 -0.04(-1.04%)
May 11, 2017 3.883 3.923 3.763 3.843 231,111 -0.04(-1.03%)
May 10, 2017 3.803 3.963 3.763 3.883 405,373 +0.08(+2.11%)
May 09, 2017 4.123 4.123 3.763 3.803 663,953 -0.24(-5.94%)
May 08, 2017 4.203 4.323 4.043 4.043 335,267 -0.20(-4.72%)
May 05, 2017 4.243 4.348 4.003 4.243 636,110 -0.08(-1.85%)
May 04, 2017 4.563 4.883 4.243 4.323 815,491 -0.64(-12.90%)
May 03, 2017 4.924 4.964 4.763 4.964 346,224 +0.04(+0.81%)
May 02, 2017 5.004 5.084 4.843 4.924 248,178 -0.12(-2.38%)
May 01, 2017 5.004 5.044 4.883 5.044 244,066 +0.04(+0.80%)
Apr 28, 2017 5.164 5.164 4.863 5.004 283,351 -0.16(-3.10%)
Apr 27, 2017 5.244 5.404 5.024 5.164 555,797 -0.04(-0.77%)
Apr 26, 2017 4.443 5.284 4.443 5.204 864,137 +0.68(+15.04%)
Apr 25, 2017 4.363 4.563 4.363 4.523 466,925 +0.12(+2.73%)
Apr 24, 2017 4.403 4.443 4.243 4.403 207,046 +0.08(+1.85%)
Apr 21, 2017 4.243 4.363 4.243 4.323 270,419 +0.04(+0.93%)
Apr 20, 2017 4.243 4.323 4.243 4.283 221,255 +0.04(+0.94%)
Apr 19, 2017 4.283 4.323 4.203 4.243 169,958 -0.04(-0.93%)
Apr 18, 2017 4.243 4.323 4.163 4.283 260,369 +0.04(+0.94%)
Apr 17, 2017 4.163 4.283 4.163 4.243 156,575 +0.08(+1.92%)
Apr 13, 2017 4.243 4.283 4.103 4.163 143,721 -0.08(-1.89%)
Apr 12, 2017 4.323 4.403 4.243 4.243 120,292 -0.08(-1.85%)
Apr 11, 2017 4.443 4.443 4.283 4.323 264,960 -0.08(-1.82%)
Apr 10, 2017 4.243 4.443 4.243 4.403 422,454 +0.16(+3.77%)
Apr 07, 2017 4.123 4.363 4.123 4.243 256,247 +0.12(+2.91%)
Apr 06, 2017 4.043 4.303 4.043 4.123 240,079 +0.04(+0.98%)
Apr 05, 2017 4.163 4.343 4.003 4.083 357,065 -0.12(-2.86%)
Apr 04, 2017 4.203 4.323 4.163 4.203 233,744 -0.04(-0.94%)
Apr 03, 2017 4.403 4.443 4.203 4.243 318,560 -0.12(-2.75%)
Mar 31, 2017 4.283 4.443 4.243 4.363 408,569 +0.04(+0.93%)
Mar 30, 2017 4.123 4.483 4.123 4.323 463,934 +0.20(+4.85%)
Mar 29, 2017 3.843 4.123 3.843 4.123 341,035 +0.24(+6.19%)
Mar 28, 2017 3.843 4.043 3.803 3.883 359,118 +0.00(+0.00%)
Mar 27, 2017 3.763 3.883 3.683 3.883 201,130 +0.16(+4.30%)
Mar 24, 2017 3.763 3.763 3.683 3.723 158,302 -0.04(-1.06%)
Mar 23, 2017 3.723 3.843 3.683 3.763 246,513 +0.00(+0.00%)
Mar 22, 2017 3.643 3.763 3.563 3.763 327,788 +0.08(+2.17%)
Mar 21, 2017 3.763 3.763 3.643 3.683 254,246 +0.00(+0.00%)
Mar 20, 2017 3.683 3.723 3.603 3.683 195,078 +0.00(+0.00%)
Mar 17, 2017 3.843 3.843 3.563 3.683 1,244,177 -0.16(-4.17%)
Mar 16, 2017 3.843 3.883 3.803 3.843 134,521 +0.04(+1.05%)
Mar 15, 2017 3.603 3.803 3.603 3.803 675,591 +0.16(+4.40%)
Mar 14, 2017 3.603 3.683 3.563 3.643 165,652 +0.04(+1.11%)
Mar 13, 2017 3.563 3.643 3.563 3.603 187,295 +0.04(+1.12%)
Mar 10, 2017 3.563 3.643 3.523 3.563 339,751 -0.04(-1.11%)
Mar 09, 2017 3.523 3.643 3.523 3.603 288,698 +0.04(+1.12%)
Mar 08, 2017 3.523 3.603 3.482 3.563 247,317 +0.04(+1.14%)
Mar 07, 2017 3.603 3.603 3.442 3.523 249,349 -0.08(-2.22%)
Mar 06, 2017 3.723 3.723 3.543 3.603 259,246 -0.08(-2.17%)
Mar 03, 2017 3.603 3.723 3.603 3.683 255,706 +0.04(+1.10%)
Mar 02, 2017 3.723 3.803 3.643 3.643 148,237 -0.12(-3.19%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.