Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resolute Energy Corp (NY: REN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 27.55 27.67 25.40 25.90 1,177,775 -1.86(-6.70%)
Oct 28, 2016 29.39 29.60 27.71 27.76 597,660 -1.61(-5.48%)
Oct 27, 2016 28.91 29.71 28.51 29.37 553,791 +0.43(+1.49%)
Oct 26, 2016 29.81 30.44 28.53 28.94 1,048,382 -1.52(-4.99%)
Oct 25, 2016 30.78 31.38 30.33 30.46 564,984 -0.32(-1.04%)
Oct 24, 2016 32.48 32.70 30.20 30.78 902,051 -1.84(-5.64%)
Oct 21, 2016 32.36 32.72 31.91 32.62 603,377 +0.00(+0.00%)
Oct 20, 2016 31.17 32.95 31.17 32.62 708,239 +0.11(+0.34%)
Oct 19, 2016 31.52 33.79 31.51 32.51 1,036,661 +1.05(+3.34%)
Oct 18, 2016 33.19 33.84 30.89 31.46 1,242,695 -1.62(-4.90%)
Oct 17, 2016 32.00 33.17 31.60 33.08 981,942 +0.84(+2.61%)
Oct 14, 2016 30.96 33.10 30.96 32.24 2,291,507 +2.18(+7.25%)
Oct 13, 2016 28.55 30.50 28.21 30.06 560,844 +1.21(+4.19%)
Oct 12, 2016 28.89 29.32 28.56 28.85 396,104 -0.33(-1.13%)
Oct 11, 2016 29.60 29.66 28.35 29.18 741,757 -0.52(-1.75%)
Oct 10, 2016 29.84 30.93 29.37 29.70 1,476,060 +0.19(+0.64%)
Oct 07, 2016 29.86 30.07 28.65 29.51 947,107 -0.17(-0.57%)
Oct 06, 2016 31.00 31.05 29.11 29.68 2,236,364 -1.02(-3.32%)
Oct 05, 2016 30.04 30.85 28.11 30.70 5,284,454 +5.02(+19.55%)
Oct 04, 2016 25.91 26.50 25.00 25.68 637,068 +0.00(+0.00%)
Oct 03, 2016 26.28 26.47 24.30 25.68 1,306,440 -0.38(-1.46%)
Sep 30, 2016 24.04 26.50 24.04 26.06 1,831,354 +2.05(+8.54%)
Sep 29, 2016 23.24 25.40 22.86 24.01 1,716,881 +0.38(+1.61%)
Sep 28, 2016 21.07 23.91 20.70 23.63 1,445,904 +2.67(+12.74%)
Sep 27, 2016 22.20 22.20 20.47 20.96 1,109,609 -1.53(-6.80%)
Sep 26, 2016 22.15 23.29 22.15 22.49 674,878 +0.47(+2.13%)
Sep 23, 2016 22.47 22.80 21.58 22.02 1,210,655 -0.62(-2.74%)
Sep 22, 2016 24.25 24.37 22.21 22.64 1,306,540 -1.10(-4.63%)
Sep 21, 2016 23.89 24.44 23.52 23.74 916,432 +0.40(+1.71%)
Sep 20, 2016 23.82 24.23 23.30 23.34 1,052,516 -0.59(-2.47%)
Sep 19, 2016 23.69 24.78 23.50 23.93 990,268 +0.68(+2.92%)
Sep 16, 2016 24.46 25.48 23.06 23.25 1,545,739 -1.45(-5.87%)
Sep 15, 2016 22.49 24.70 22.49 24.70 1,313,665 +1.98(+8.71%)
Sep 14, 2016 22.09 23.28 21.67 22.72 912,658 +0.34(+1.52%)
Sep 13, 2016 22.11 22.60 21.42 22.38 976,775 -0.28(-1.24%)
Sep 12, 2016 21.83 23.44 21.45 22.66 1,574,321 +0.29(+1.30%)
Sep 09, 2016 23.11 23.48 21.75 22.37 1,257,198 -1.84(-7.60%)
Sep 08, 2016 22.99 24.95 22.57 24.21 2,475,654 +1.26(+5.49%)
Sep 07, 2016 22.95 23.18 21.31 22.95 1,847,929 +0.07(+0.31%)
Sep 06, 2016 23.27 23.87 21.51 22.88 3,967,538 +0.85(+3.86%)
Sep 02, 2016 18.00 22.03 22.03 22.03 5,795,000 +4.33(+24.46%)
Sep 01, 2016 16.61 17.78 16.36 17.70 1,655,248 +0.79(+4.67%)
Aug 31, 2016 16.81 17.20 16.31 16.91 691,279 -0.23(-1.34%)
Aug 30, 2016 16.84 17.61 16.62 17.14 885,529 +0.40(+2.39%)
Aug 29, 2016 16.46 16.87 15.70 16.74 1,341,918 +0.06(+0.36%)
Aug 26, 2016 16.06 17.36 15.91 16.68 1,628,939 +0.60(+3.73%)
Aug 25, 2016 17.50 17.93 15.85 16.08 3,193,152 -1.79(-10.02%)
Aug 24, 2016 17.47 18.06 17.02 17.87 1,998,258 +0.35(+2.00%)
Aug 23, 2016 19.19 19.44 17.40 17.52 3,684,373 -1.89(-9.74%)
Aug 22, 2016 18.54 20.48 18.18 19.41 4,607,319 +0.44(+2.32%)
Aug 19, 2016 17.13 19.10 16.48 18.97 3,651,573 +1.02(+5.68%)
Aug 18, 2016 18.04 20.11 17.33 17.95 4,557,757 +0.00(+0.00%)
Aug 17, 2016 17.66 18.28 16.66 17.95 3,236,412 -0.26(-1.43%)
Aug 16, 2016 17.14 19.97 16.55 18.21 8,123,944 +0.79(+4.54%)
Aug 15, 2016 14.40 17.49 14.00 17.42 4,256,264 +2.99(+20.72%)
Aug 12, 2016 14.09 15.29 13.45 14.43 5,405,879 +0.55(+3.96%)
Aug 11, 2016 11.23 14.14 10.83 13.88 6,437,098 +2.67(+23.82%)
Aug 10, 2016 9.640 12.60 9.190 11.21 6,274,168 +1.45(+14.86%)
Aug 09, 2016 9.640 10.94 9.170 9.760 5,538,225 +1.41(+16.89%)
Aug 08, 2016 6.780 8.400 6.780 8.350 1,658,761 +1.60(+23.70%)
Aug 05, 2016 6.600 6.920 6.430 6.750 251,015 +0.11(+1.66%)
Aug 04, 2016 6.290 6.840 6.060 6.640 525,241 +0.42(+6.75%)
Aug 03, 2016 5.900 6.220 5.781 6.220 462,878 +0.28(+4.71%)
Aug 02, 2016 6.240 6.299 5.720 5.940 582,170 -0.22(-3.57%)
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.