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, 2018 8.566 8.726 8.546 8.606 426,625 +0.04(+0.47%)
May 30, 2018 8.486 8.726 8.486 8.566 491,440 +0.08(+0.94%)
May 29, 2018 8.486 8.566 8.326 8.486 488,096 +0.12(+1.44%)
May 25, 2018 8.366 8.366 8.366 0 +0.00(+0.00%)
May 24, 2018 8.566 8.606 8.286 8.366 442,354 -0.20(-2.34%)
May 23, 2018 8.246 8.686 8.086 8.566 565,786 +0.20(+2.39%)
May 22, 2018 8.446 8.526 8.326 8.366 192,440 -0.04(-0.48%)
May 21, 2018 8.286 8.486 8.206 8.406 273,623 +0.20(+2.44%)
May 18, 2018 8.326 8.406 8.006 8.206 393,284 -0.12(-1.44%)
May 17, 2018 8.246 8.406 8.206 8.326 348,647 +0.08(+0.97%)
May 16, 2018 8.206 8.346 8.166 8.246 423,967 +0.08(+0.98%)
May 15, 2018 8.006 8.206 7.926 8.166 353,000 +0.08(+0.99%)
May 14, 2018 8.006 8.086 7.926 8.086 313,270 +0.16(+2.02%)
May 11, 2018 8.006 8.046 7.886 7.926 285,776 -0.12(-1.49%)
May 10, 2018 8.006 8.086 7.926 8.046 266,102 +0.08(+1.00%)
May 09, 2018 7.926 8.006 7.806 7.966 371,983 +0.04(+0.51%)
May 08, 2018 7.846 8.046 7.806 7.926 477,290 +0.00(+0.00%)
May 07, 2018 7.846 8.086 7.846 7.926 379,365 +0.00(+0.00%)
May 04, 2018 7.605 8.006 7.525 7.926 245,921 +0.20(+2.59%)
May 03, 2018 7.686 8.086 7.605 7.726 373,960 -0.28(-3.50%)
May 02, 2018 7.966 8.126 7.926 8.006 476,073 +0.04(+0.50%)
May 01, 2018 7.926 8.026 7.645 7.966 236,699 +0.04(+0.51%)
Apr 30, 2018 7.966 8.046 7.826 7.926 250,541 -0.04(-0.50%)
Apr 27, 2018 7.846 8.006 7.746 7.966 250,741 +0.12(+1.53%)
Apr 26, 2018 7.926 7.926 7.686 7.846 153,143 -0.04(-0.51%)
Apr 25, 2018 7.926 7.926 7.645 7.886 221,750 -0.08(-1.01%)
Apr 24, 2018 8.046 8.086 7.886 7.966 328,237 +0.00(+0.00%)
Apr 23, 2018 7.926 8.046 7.766 7.966 252,390 +0.00(+0.00%)
Apr 20, 2018 7.966 8.006 7.686 7.966 351,779 +0.00(+0.00%)
Apr 19, 2018 8.126 8.206 7.926 7.966 320,690 -0.16(-1.97%)
Apr 18, 2018 8.166 8.306 8.126 8.126 337,428 -0.04(-0.49%)
Apr 17, 2018 8.206 8.286 8.126 8.166 292,490 +0.00(+0.00%)
Apr 16, 2018 8.086 8.286 8.046 8.166 223,022 +0.16(+2.00%)
Apr 13, 2018 8.046 8.126 7.886 8.006 277,048 -0.08(-0.99%)
Apr 12, 2018 8.326 8.366 7.966 8.086 270,582 -0.28(-3.35%)
Apr 11, 2018 7.846 8.406 7.846 8.366 491,465 +0.48(+6.09%)
Apr 10, 2018 7.966 8.046 7.726 7.886 567,639 +0.04(+0.51%)
Apr 09, 2018 7.565 8.046 7.485 7.846 457,524 +0.32(+4.26%)
Apr 06, 2018 7.325 7.525 7.325 7.525 271,546 +0.16(+2.17%)
Apr 05, 2018 7.205 7.365 7.205 7.365 332,847 +0.20(+2.79%)
Apr 04, 2018 6.925 7.205 6.765 7.165 391,977 +0.12(+1.70%)
Apr 03, 2018 6.805 7.085 6.645 7.045 366,849 +0.32(+4.76%)
Apr 02, 2018 6.725 6.725 6.565 6.725 358,260 +0.08(+1.20%)
Mar 29, 2018 6.645 6.645 6.645 0 +0.24(+3.75%)
Mar 28, 2018 6.725 6.725 6.244 6.405 397,069 -0.32(-4.76%)
Mar 27, 2018 6.725 6.925 6.605 6.725 232,169 +0.00(+0.00%)
Mar 26, 2018 6.805 6.805 6.525 6.725 303,068 +0.04(+0.60%)
Mar 23, 2018 7.045 7.123 6.645 6.685 213,100 -0.36(-5.11%)
Mar 22, 2018 7.205 7.245 7.005 7.045 216,013 -0.20(-2.76%)
Mar 21, 2018 6.925 7.365 6.925 7.245 359,449 +0.32(+4.62%)
Mar 20, 2018 6.845 7.005 6.765 6.925 265,412 +0.12(+1.76%)
Mar 19, 2018 6.845 6.965 6.685 6.805 219,827 -0.04(-0.58%)
Mar 16, 2018 6.725 6.885 6.645 6.845 351,364 +0.16(+2.40%)
Mar 15, 2018 6.645 6.805 6.525 6.685 775,371 +0.04(+0.60%)
Mar 14, 2018 6.605 6.645 6.405 6.645 756,722 +0.08(+1.22%)
Mar 13, 2018 6.725 6.765 6.525 6.565 354,392 -0.12(-1.80%)
Mar 12, 2018 6.685 6.745 6.565 6.685 403,193 +0.08(+1.21%)
Mar 09, 2018 6.485 6.685 6.445 6.605 281,540 +0.12(+1.85%)
Mar 08, 2018 6.685 6.705 6.365 6.485 257,018 -0.12(-1.82%)
Mar 07, 2018 6.725 6.605 242,616 +0.12(+1.85%)
Mar 06, 2018 6.445 6.685 6.385 6.485 232,435 +0.04(+0.62%)
Mar 05, 2018 6.365 6.485 6.204 6.445 385,919 +0.04(+0.63%)
Mar 02, 2018 6.204 6.445 6.124 6.405 395,628 +0.12(+1.91%)
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.