Resolute Forest Products Inc (RFP) Historical Stock Data
21.92 ↑0.00 (0.00%)
As of February 28, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, RFP is down -0.08% a day on average. There have been 16 days where Resolute Forest Products Inc closed green and 14 days where RFP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 22.00 | 21.92 | ↓$0.08 (-0.36%) | 21.90 | 22.10 | 12.70M |
| 2023-02-27 | 22.30 | 22.00 | ↓$0.30 (-1.35%) | 21.98 | 22.47 | 2.41M |
| 2023-02-24 | 22.52 | 22.13 | ↓$0.39 (-1.73%) | 22.05 | 22.61 | 1.97M |
| 2023-02-23 | 21.79 | 21.74 | ↓$0.05 (-0.23%) | 21.69 | 21.79 | 213.59K |
| 2023-02-22 | 21.65 | 21.74 | ↑$0.09 (0.42%) | 21.64 | 21.79 | 192.14K |
| 2023-02-21 | 21.62 | 21.65 | ↑$0.03 (0.14%) | 21.62 | 21.67 | 201.77K |
| 2023-02-17 | 21.85 | 21.65 | ↓$0.20 (-0.92%) | 21.63 | 21.85 | 274.21K |
| 2023-02-16 | 21.68 | 21.75 | ↑$0.07 (0.32%) | 21.67 | 21.80 | 325.64K |
| 2023-02-15 | 21.71 | 21.80 | ↑$0.09 (0.41%) | 21.65 | 21.91 | 276.54K |
| 2023-02-14 | 21.81 | 21.78 | ↓$0.03 (-0.14%) | 21.70 | 21.83 | 371.31K |
| 2023-02-10 | 21.66 | 21.69 | ↑$0.03 (0.14%) | 21.62 | 21.79 | 236.04K |
| 2023-02-09 | 21.70 | 21.65 | ↓$0.05 (-0.23%) | 21.50 | 21.76 | 267.31K |
| 2023-02-08 | 21.52 | 21.60 | ↑$0.08 (0.37%) | 21.52 | 21.63 | 300.87K |
| 2023-02-07 | 21.75 | 21.60 | ↓$0.15 (-0.69%) | 21.58 | 21.76 | 411.57K |
| 2023-02-06 | 21.77 | 21.75 | ↓$0.02 (-0.09%) | 21.60 | 21.77 | 131.34K |
| 2023-02-03 | 21.79 | 21.78 | ↓$0.01 (-0.05%) | 21.57 | 21.96 | 181.44K |
| 2023-02-02 | 21.76 | 21.77 | ↑$0.01 (0.05%) | 21.71 | 21.90 | 239.55K |
| 2023-02-01 | 21.63 | 21.84 | ↑$0.21 (0.97%) | 21.48 | 21.89 | 235.49K |
| 2023-01-31 | 21.61 | 21.71 | ↑$0.10 (0.46%) | 21.50 | 21.81 | 589.24K |
| 2023-01-30 | 21.30 | 21.52 | ↑$0.22 (1.03%) | 21.30 | 21.63 | 2.09M |
| 2023-01-27 | 21.64 | 21.35 | ↓$0.29 (-1.34%) | 21.27 | 21.64 | 387.26K |
| 2023-01-26 | 21.45 | 21.53 | ↑$0.08 (0.37%) | 21.44 | 21.69 | 495.37K |
| 2023-01-25 | 21.40 | 21.42 | ↑$0.02 (0.09%) | 21.26 | 21.52 | 211.02K |
| 2023-01-24 | 21.38 | 21.42 | ↑$0.04 (0.19%) | 21.35 | 21.52 | 411.55K |
| 2023-01-23 | 21.31 | 21.44 | ↑$0.13 (0.61%) | 21.29 | 21.47 | 258.14K |
| 2023-01-20 | 21.34 | 21.36 | ↑$0.02 (0.09%) | 21.17 | 21.38 | 341.08K |
| 2023-01-19 | 21.32 | 21.27 | ↓$0.05 (-0.23%) | 21.13 | 21.32 | 247.09K |
| 2023-01-18 | 21.47 | 21.26 | ↓$0.21 (-0.98%) | 21.24 | 21.50 | 279.93K |
| 2023-01-17 | 21.30 | 21.51 | ↑$0.21 (0.99%) | 21.16 | 21.53 | 704.43K |
| 2023-01-13 | 21.42 | 21.25 | ↓$0.17 (-0.79%) | 21.24 | 21.53 | 0.96M |
Create an account or log in to view more rows.
$RFP we had no volume for days before the last big rip
$RFP love when bulls come out
$RFP today feels different to the moon
$RFP Move up
let's buy
$RFP we all speculate but nobody knows what going to happen.
$RFP recovery hasn’t even started yet.. imo
$RFP The squeeze is coming
$RFP gap it slap it ask it !
$RFP There is nothing wrong with a decent pullback
$RFP had to buy calls