Resolute Forest Products Inc. (RFP)
Mar 1, 2023 - RFP was delisted (reason: acquired by Paper Excellence)
21.92
0.00 (0.00%)
Inactive · Last trade price
on Feb 28, 2023
Resolute Forest Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - | - |
| Mar 3, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - | - |
| Mar 2, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - | - |
| Mar 1, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - | - |
| 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 | - | 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 | - | 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 | - | 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 |
| Jan 30, 2023 | 21.30 | 21.63 | 21.30 | 21.52 | 21.52 | 0.80% | 2,087,054 |
| Jan 27, 2023 | 21.64 | 21.64 | 21.27 | 21.35 | 21.35 | -0.84% | 387,256 |
| Jan 26, 2023 | 21.45 | 21.69 | 21.44 | 21.53 | 21.53 | 0.51% | 527,265 |
| Jan 25, 2023 | 21.40 | 21.52 | 21.26 | 21.42 | 21.42 | - | 224,686 |
| Jan 24, 2023 | 21.38 | 21.52 | 21.35 | 21.42 | 21.42 | -0.09% | 412,524 |
| Jan 23, 2023 | 21.31 | 21.47 | 21.29 | 21.44 | 21.44 | 0.37% | 258,146 |
| Jan 20, 2023 | 21.34 | 21.38 | 21.17 | 21.36 | 21.36 | 0.42% | 342,705 |
| Jan 19, 2023 | 21.32 | 21.32 | 21.13 | 21.27 | 21.27 | 0.05% | 247,920 |
| Jan 18, 2023 | 21.47 | 21.50 | 21.24 | 21.26 | 21.26 | -1.16% | 384,475 |
| Jan 17, 2023 | 21.30 | 21.53 | 21.16 | 21.51 | 21.51 | 1.22% | 708,455 |
| Jan 13, 2023 | 21.42 | 21.53 | 21.24 | 21.25 | 21.25 | -1.02% | 968,980 |
| Jan 12, 2023 | 21.42 | 21.51 | 21.42 | 21.47 | 21.47 | 0.09% | 192,836 |
| Jan 11, 2023 | 21.47 | 21.64 | 21.44 | 21.45 | 21.45 | -0.05% | 407,978 |
| Jan 10, 2023 | 21.40 | 21.51 | 21.40 | 21.46 | 21.46 | 0.05% | 519,926 |
| Jan 9, 2023 | 21.44 | 21.53 | 21.41 | 21.45 | 21.45 | -0.23% | 657,191 |
| Jan 6, 2023 | 21.46 | 21.65 | 21.29 | 21.50 | 21.50 | 1.08% | 590,693 |
| Jan 5, 2023 | 21.44 | 21.68 | 21.10 | 21.27 | 21.27 | -1.07% | 1,058,879 |
| Jan 4, 2023 | 21.56 | 21.60 | 21.33 | 21.50 | 21.50 | 0.37% | 480,664 |
| Jan 3, 2023 | 21.49 | 21.67 | 21.40 | 21.42 | 21.42 | -0.79% | 630,692 |
| Dec 30, 2022 | 21.61 | 21.71 | 21.55 | 21.59 | 21.59 | -0.05% | 312,180 |
| Dec 29, 2022 | 21.95 | 21.95 | 21.47 | 21.60 | 21.60 | -1.37% | 807,321 |
| Dec 28, 2022 | 20.85 | 21.96 | 20.85 | 21.90 | 21.90 | 5.09% | 1,464,243 |
| Dec 27, 2022 | 20.88 | 20.98 | 20.81 | 20.84 | 20.84 | -0.29% | 340,119 |
| Dec 23, 2022 | 20.83 | 20.91 | 20.82 | 20.90 | 20.90 | 0.29% | 108,579 |
| Dec 22, 2022 | 21.00 | 21.00 | 20.75 | 20.84 | 20.84 | -0.62% | 413,952 |
| Dec 21, 2022 | 21.09 | 21.12 | 20.97 | 20.97 | 20.97 | -0.38% | 270,422 |
| Dec 20, 2022 | 21.05 | 21.10 | 21.02 | 21.05 | 21.05 | -0.05% | 272,738 |
| Dec 19, 2022 | 21.06 | 21.13 | 21.03 | 21.06 | 21.06 | -0.09% | 267,285 |
| Dec 16, 2022 | 20.97 | 21.13 | 20.97 | 21.08 | 21.08 | 0.14% | 551,530 |
| Dec 15, 2022 | 21.04 | 21.06 | 20.98 | 21.05 | 21.05 | - | 666,189 |
| Dec 14, 2022 | 21.06 | 21.14 | 21.05 | 21.05 | 21.05 | 0.14% | 627,196 |
| Dec 13, 2022 | 21.01 | 21.07 | 21.00 | 21.02 | 21.02 | 0.10% | 800,497 |
| Dec 12, 2022 | 21.06 | 21.06 | 20.97 | 21.00 | 21.00 | -0.05% | 270,945 |
| Dec 9, 2022 | 21.15 | 21.18 | 21.00 | 21.01 | 21.01 | -0.66% | 309,873 |
| Dec 8, 2022 | 21.10 | 21.25 | 21.04 | 21.15 | 21.15 | 0.24% | 388,881 |
| Dec 7, 2022 | 20.93 | 21.15 | 20.92 | 21.10 | 21.10 | 0.57% | 1,619,452 |
| Dec 6, 2022 | 20.91 | 21.01 | 20.88 | 20.98 | 20.98 | 0.10% | 405,794 |
| Dec 5, 2022 | 21.03 | 21.09 | 20.95 | 20.96 | 20.96 | -0.47% | 245,706 |
| Dec 2, 2022 | 21.12 | 21.18 | 21.00 | 21.06 | 21.06 | -0.14% | 260,986 |
| Dec 1, 2022 | 21.12 | 21.18 | 21.08 | 21.09 | 21.09 | -0.05% | 788,592 |
| Nov 30, 2022 | 21.22 | 21.25 | 21.08 | 21.10 | 21.10 | -0.28% | 574,079 |
| Nov 29, 2022 | 21.10 | 21.25 | 21.10 | 21.16 | 21.16 | - | 567,816 |
| Nov 28, 2022 | 21.09 | 21.19 | 21.09 | 21.16 | 21.16 | -0.09% | 322,525 |
| Nov 25, 2022 | 21.15 | 21.19 | 21.08 | 21.18 | 21.18 | 0.09% | 200,796 |
| Nov 23, 2022 | 21.15 | 21.19 | 21.08 | 21.16 | 21.16 | - | 386,604 |
| Nov 22, 2022 | 21.15 | 21.17 | 21.07 | 21.16 | 21.16 | 0.28% | 324,151 |