Historical Stock Price
RFP historical stock prices picture
Resolute Forest Products (RFP) has the following price history information. Looking back at RFP historical stock prices for the last five trading days, on September 21, 2020, RFP opened at $5.01, traded as high as $5.08 and as low as $4.79, and closed at $5.07. Trading volume was a total of 665.20K shares. On September 22, 2020, RFP opened at $5.01, traded as high as $5.09 and as low as $4.81, and closed at $4.92. Trading volume was a total of 603.40K shares. On September 23, 2020, RFP opened at $4.85, traded as high as $4.89 and as low as $4.40, and closed at $4.41. Trading volume was a total of 602.20K shares. On September 24, 2020, RFP opened at $4.33, traded as high as $4.47 and as low as $4.25, and closed at $4.27. Trading volume was a total of 313.80K shares. On September 25, 2020, RFP opened at $4.27, traded as high as $4.32 and as low as $4.07, and closed at $4.21. Trading volume was a total of 315.30K shares.

RFP Historical Stock Prices By Date:

RFP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Resolute Forest Products shares, starting with a $10,000 purchase of RFP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 12/10/2010
End date: 09/25/2020
Start price/share: $21.75
End price/share: $4.21
Starting shares: 459.77
Ending shares: 531.09
Dividends reinvested/share: $1.50
Total return: -77.64%
Average Annual Total Return: -14.18%
Starting investment: $10,000.00
Ending investment: $2,235.37
Years: 9.80
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/10/2010
End date: 09/25/2020
Start price/share: $21.75
End price/share: $4.21
Dividends collected/share: $1.50
Total return: -73.75%
Average Annual Total Return: -12.76%
Starting investment: $10,000.00
Ending investment: $2,625.28
Years: 9.80
Date Open High Low Close Volume
09/21/2020 $5.01 $5.08 $4.79 $5.07 665.20K
09/22/2020 $5.01 $5.09 $4.81 $4.92 603.40K
09/23/2020 $4.85 $4.89 $4.40 $4.41 602.20K
09/24/2020 $4.33 $4.47 $4.25 $4.27 313.80K
09/25/2020 $4.27 $4.32 $4.07 $4.21 315.30K
Resolute Forest Products is engaged in the forest products industry, with a range of products, including market pulp, tissue, wood products, newsprint and specialty papers. Co.'s segments are: Market pulp, which includes virgin pulp and recycled bleached kraft pulp; Tissue, which includes a range of tissue products for the away-from-home and at-home markets; Wood products, which includes dimension spruce-pine-fir lumber and provides wood chips to its pulp and paper mills; Newsprint, which Co. sells newsprint to newspaper publishers; and Specialty papers, which composed of uncoated mechanical papers, including supercalendered paper and white paper, as well as uncoated freesheet papers.
Date Close
09/21/2020$5.07
09/22/2020$4.92
09/23/2020$4.41
09/24/2020$4.27
09/25/2020$4.21
RFP is categorized under the Materials sector; below are some other companies in the same sector:

RG Historical Stock Prices
RGLD Historical Stock Prices
RGM Historical Stock Prices
RGX Historical Stock Prices
RHR Historical Stock Prices
RI Historical Stock Prices
RIC Historical Stock Prices
RIO Historical Stock Prices
RIOM Historical Stock Prices
RKDA Historical Stock Prices

Also explore: RFP shares outstanding history


RFP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.