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, 2017 29.32 30.16 29.20 30.03 701,510 +0.67(+2.28%)
Oct 30, 2017 29.85 30.33 29.06 29.36 627,207 -0.40(-1.34%)
Oct 27, 2017 27.43 30.02 27.32 29.76 576,159 +2.14(+7.75%)
Oct 26, 2017 27.90 28.20 27.19 27.62 436,966 -0.51(-1.81%)
Oct 25, 2017 27.34 28.24 26.86 28.13 689,510 +0.46(+1.66%)
Oct 24, 2017 28.56 28.74 27.41 27.67 535,765 -0.68(-2.40%)
Oct 23, 2017 30.18 30.34 28.32 28.35 533,417 -1.65(-5.50%)
Oct 20, 2017 29.78 30.22 29.71 30.00 1,059,194 +1.01(+3.48%)
Oct 19, 2017 28.96 29.28 28.12 28.99 454,938 -0.51(-1.73%)
Oct 18, 2017 29.53 29.76 28.58 29.50 480,349 -0.10(-0.34%)
Oct 17, 2017 29.61 30.05 28.87 29.60 784,012 -0.04(-0.13%)
Oct 16, 2017 29.75 30.20 29.50 29.64 616,637 +0.23(+0.78%)
Oct 13, 2017 29.98 29.98 29.26 29.41 265,030 -0.05(-0.17%)
Oct 12, 2017 28.92 29.56 28.65 29.46 388,471 -0.19(-0.64%)
Oct 11, 2017 28.71 29.65 28.02 29.65 346,107 +1.12(+3.93%)
Oct 10, 2017 29.60 30.05 28.47 28.53 669,962 -0.31(-1.07%)
Oct 09, 2017 28.78 28.94 28.26 28.84 180,530 +0.15(+0.52%)
Oct 06, 2017 29.08 29.51 28.54 28.69 460,409 -0.99(-3.34%)
Oct 05, 2017 29.31 29.97 29.21 29.68 496,933 +0.47(+1.61%)
Oct 04, 2017 30.09 30.27 28.82 29.21 386,334 -0.77(-2.57%)
Oct 03, 2017 30.01 30.21 29.43 29.98 469,999 +0.02(+0.07%)
Oct 02, 2017 28.89 30.01 28.06 29.96 576,358 +0.27(+0.91%)
Sep 29, 2017 30.38 30.43 29.43 29.69 624,252 -0.81(-2.66%)
Sep 28, 2017 30.36 30.83 30.04 30.50 721,780 +0.29(+0.96%)
Sep 27, 2017 30.13 30.51 29.52 30.21 576,818 +0.24(+0.80%)
Sep 26, 2017 29.77 30.35 29.39 29.97 638,666 -0.10(-0.33%)
Sep 25, 2017 30.14 30.82 29.81 30.07 845,661 +0.31(+1.04%)
Sep 22, 2017 29.92 30.24 29.33 29.76 655,385 -0.25(-0.83%)
Sep 21, 2017 30.47 30.69 29.90 30.01 491,186 -0.55(-1.80%)
Sep 20, 2017 30.14 31.00 30.00 30.56 695,213 +0.68(+2.28%)
Sep 19, 2017 30.38 30.38 29.25 29.88 679,199 -0.33(-1.09%)
Sep 18, 2017 29.58 30.38 29.21 30.21 756,732 +0.10(+0.33%)
Sep 15, 2017 29.84 30.30 28.82 30.11 1,833,310 +2.54(+9.21%)
Sep 14, 2017 27.52 28.50 27.13 27.57 834,534 +0.33(+1.21%)
Sep 13, 2017 25.65 28.30 25.65 27.24 841,688 +1.67(+6.53%)
Sep 12, 2017 24.34 26.54 24.05 25.57 610,400 +1.32(+5.44%)
Sep 11, 2017 24.32 24.85 23.64 24.25 537,331 -0.03(-0.12%)
Sep 08, 2017 25.36 25.36 24.00 24.28 921,022 -1.25(-4.90%)
Sep 07, 2017 27.39 27.39 24.57 25.53 1,025,714 -1.86(-6.79%)
Sep 06, 2017 26.74 28.15 26.74 27.39 639,095 +0.75(+2.82%)
Sep 05, 2017 30.17 30.35 26.27 26.64 1,162,608 -2.99(-10.09%)
Sep 01, 2017 29.63 29.95 29.04 29.63 471,122 +0.08(+0.27%)
Aug 31, 2017 28.73 29.63 28.61 29.55 435,498 +1.04(+3.65%)
Aug 30, 2017 28.24 28.60 27.82 28.51 342,545 -0.16(-0.56%)
Aug 29, 2017 28.00 28.78 27.60 28.67 318,153 +0.31(+1.09%)
Aug 28, 2017 28.85 29.06 27.49 28.36 268,845 -0.43(-1.49%)
Aug 25, 2017 29.05 29.41 28.55 28.79 286,166 -0.09(-0.31%)
Aug 24, 2017 28.41 29.18 28.09 28.88 279,454 +0.10(+0.35%)
Aug 23, 2017 28.06 29.27 27.75 28.78 362,052 +0.54(+1.91%)
Aug 22, 2017 27.60 28.68 27.49 28.24 415,933 +0.77(+2.80%)
Aug 21, 2017 27.67 28.00 27.10 27.47 446,923 -0.45(-1.61%)
Aug 18, 2017 26.74 28.96 26.47 27.92 720,496 +1.18(+4.41%)
Aug 17, 2017 27.19 27.86 26.00 26.74 642,093 -0.44(-1.62%)
Aug 16, 2017 26.75 27.64 26.27 27.18 659,323 +0.47(+1.76%)
Aug 15, 2017 27.65 27.76 26.33 26.71 605,252 -1.04(-3.75%)
Aug 14, 2017 28.12 28.99 27.61 27.75 554,044 -0.26(-0.93%)
Aug 11, 2017 27.75 28.77 27.71 28.01 647,103 -0.20(-0.71%)
Aug 10, 2017 29.56 30.72 28.11 28.21 860,664 -1.17(-3.98%)
Aug 09, 2017 28.50 29.69 27.37 29.38 768,975 +1.14(+4.04%)
Aug 08, 2017 28.92 29.10 26.50 28.24 1,281,664 -1.43(-4.82%)
Aug 07, 2017 29.67 29.99 29.13 29.67 545,190 -0.36(-1.20%)
Aug 04, 2017 30.08 30.55 29.43 30.03 780,702 -0.01(-0.03%)
Aug 03, 2017 32.58 33.15 29.82 30.04 741,495 -2.39(-7.37%)
Aug 02, 2017 33.27 33.47 31.40 32.43 732,348 -1.17(-3.48%)
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.