Resolute Forest Products ... (RFP)
NYSE: RFP
· Real-Time Price · USD
21.92
-0.08 (-0.36%)
At close: Feb 28, 2023, 10:00 PM
RFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2023 | 22.00 | 22.10 | 21.90 | 21.92 | 21.92 | -0.36% | 14,960,418 |
| Feb 27, 2023 | 22.30 | 22.47 | 21.98 | 22.00 | 22.00 | -0.59% | 2,462,367 |
| Feb 24, 2023 | 22.52 | 22.62 | 22.05 | 22.13 | 22.13 | 1.79% | 1,968,480 |
| Feb 23, 2023 | 21.79 | 21.79 | 21.69 | 21.74 | 21.74 | 0.00% | 213,592 |
| Feb 22, 2023 | 21.65 | 21.79 | 21.64 | 21.74 | 21.74 | 0.42% | 192,151 |
| Feb 21, 2023 | 21.62 | 21.67 | 21.62 | 21.65 | 21.65 | 0.00% | 209,036 |
| Feb 17, 2023 | 21.85 | 21.85 | 21.63 | 21.65 | 21.65 | -0.46% | 274,205 |
| Feb 16, 2023 | 21.68 | 21.80 | 21.67 | 21.75 | 21.75 | -0.23% | 325,640 |
| Feb 15, 2023 | 21.71 | 21.91 | 21.65 | 21.80 | 21.80 | 0.09% | 282,226 |
| Feb 14, 2023 | 21.81 | 21.83 | 21.69 | 21.78 | 21.78 | 0.32% | 371,312 |
| Feb 13, 2023 | 21.89 | 21.89 | 21.67 | 21.71 | 21.71 | 0.09% | 253,194 |
| Feb 10, 2023 | 21.66 | 21.79 | 21.62 | 21.69 | 21.69 | 0.18% | 238,696 |
| Feb 9, 2023 | 21.70 | 21.76 | 21.50 | 21.65 | 21.65 | 0.23% | 268,804 |
| Feb 8, 2023 | 21.52 | 21.63 | 21.52 | 21.60 | 21.60 | 0.00% | 376,363 |
| Feb 7, 2023 | 21.75 | 21.76 | 21.58 | 21.60 | 21.60 | -0.69% | 411,568 |
| Feb 6, 2023 | 21.77 | 21.77 | 21.59 | 21.75 | 21.75 | -0.14% | 131,342 |
| Feb 3, 2023 | 21.79 | 21.98 | 21.57 | 21.78 | 21.78 | 0.05% | 181,441 |
| Feb 2, 2023 | 21.76 | 21.90 | 21.70 | 21.77 | 21.77 | -0.32% | 239,554 |
| Feb 1, 2023 | 21.63 | 21.89 | 21.48 | 21.84 | 21.84 | 0.60% | 239,009 |
| Jan 31, 2023 | 21.61 | 21.81 | 21.50 | 21.71 | 21.71 | 0.88% | 589,241 |