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 (%)
Dec 31, 2018 29.02 29.56 28.73 28.98 146,000 +0.14(+0.49%)
Dec 28, 2018 29.14 29.44 28.57 28.84 146,100 -0.29(-1.00%)
Dec 27, 2018 29.10 29.33 28.27 29.13 293,178 -0.56(-1.89%)
Dec 26, 2018 28.11 29.73 27.51 29.69 359,502 +2.05(+7.42%)
Dec 24, 2018 28.04 28.31 27.59 27.64 166,200 -0.72(-2.54%)
Dec 21, 2018 28.86 29.72 28.33 28.36 488,400 -0.60(-2.07%)
Dec 20, 2018 28.80 29.84 28.57 28.96 406,984 -0.32(-1.09%)
Dec 19, 2018 29.75 30.22 29.10 29.28 359,521 -0.25(-0.85%)
Dec 18, 2018 29.80 30.09 29.22 29.53 345,594 -0.16(-0.54%)
Dec 17, 2018 30.31 30.86 29.53 29.69 303,913 -0.99(-3.23%)
Dec 14, 2018 31.96 32.38 30.60 30.68 230,200 -1.67(-5.16%)
Dec 13, 2018 32.33 33.00 32.00 32.35 197,147 -0.20(-0.61%)
Dec 12, 2018 32.29 33.31 32.06 32.55 206,356 +0.77(+2.42%)
Dec 11, 2018 32.20 32.48 31.14 31.78 241,359 +0.09(+0.28%)
Dec 10, 2018 33.01 33.23 31.56 31.69 418,923 -1.67(-5.01%)
Dec 07, 2018 34.70 34.80 33.17 33.36 688,500 -0.74(-2.17%)
Dec 06, 2018 33.74 34.55 33.33 34.10 1,281,710 -0.34(-0.99%)
Dec 04, 2018 35.86 35.86 34.34 34.44 832,000 -1.31(-3.66%)
Dec 03, 2018 35.85 36.01 35.19 35.75 529,472 +0.19(+0.53%)
Nov 30, 2018 34.87 35.58 34.47 35.56 893,600 +0.50(+1.43%)
Nov 29, 2018 34.65 35.64 34.25 35.06 512,918 +0.27(+0.78%)
Nov 28, 2018 33.93 34.81 33.37 34.79 1,246,889 +0.99(+2.93%)
Nov 27, 2018 33.70 33.94 33.47 33.80 1,042,061 +0.18(+0.54%)
Nov 26, 2018 33.90 33.99 33.39 33.62 797,610 +0.09(+0.27%)
Nov 23, 2018 33.04 33.89 33.00 33.53 735,100 -0.80(-2.33%)
Nov 21, 2018 34.33 34.33 34.33 0 +0.58(+1.72%)
Nov 20, 2018 34.00 34.67 33.35 33.75 1,722,723 -0.95(-2.74%)
Nov 19, 2018 33.28 35.84 33.08 34.70 7,960,115 +4.21(+13.81%)
Nov 16, 2018 29.83 31.16 29.83 30.49 459,900 +0.66(+2.21%)
Nov 15, 2018 28.28 29.91 28.28 29.83 430,788 +1.54(+5.44%)
Nov 14, 2018 29.18 30.24 28.08 28.29 353,810 +0.16(+0.57%)
Nov 13, 2018 29.58 30.92 27.60 28.13 581,616 -1.47(-4.97%)
Nov 12, 2018 30.75 30.75 29.53 29.60 355,708 -0.75(-2.47%)
Nov 09, 2018 30.06 30.63 29.81 30.35 349,900 -0.58(-1.88%)
Nov 08, 2018 32.15 32.44 30.66 30.93 298,227 -1.25(-3.88%)
Nov 07, 2018 31.59 32.25 30.84 32.18 341,269 +1.44(+4.68%)
Nov 06, 2018 30.23 32.93 30.14 30.74 457,673 -0.20(-0.65%)
Nov 05, 2018 30.70 31.49 29.99 30.94 324,028 +0.65(+2.15%)
Nov 02, 2018 29.50 30.89 28.94 30.29 558,800 +1.60(+5.58%)
Nov 01, 2018 28.14 28.93 27.80 28.69 417,538 +0.86(+3.09%)
Oct 31, 2018 27.96 29.33 27.47 27.83 397,095 +0.23(+0.83%)
Oct 30, 2018 26.12 27.63 25.03 27.60 875,013 +0.67(+2.49%)
Oct 29, 2018 26.29 27.27 26.01 26.93 716,431 +0.76(+2.90%)
Oct 26, 2018 26.06 26.36 24.60 26.17 409,300 -0.45(-1.69%)
Oct 25, 2018 25.50 26.70 25.11 26.62 538,796 +1.58(+6.31%)
Oct 24, 2018 28.83 29.28 25.03 25.04 592,826 -3.56(-12.45%)
Oct 23, 2018 27.77 29.26 27.24 28.60 566,745 -0.05(-0.17%)
Oct 22, 2018 29.68 29.80 28.26 28.65 427,133 -1.23(-4.12%)
Oct 19, 2018 29.01 30.25 29.01 29.88 894,400 +0.74(+2.54%)
Oct 18, 2018 29.69 29.93 28.89 29.14 613,415 -0.69(-2.31%)
Oct 17, 2018 30.17 30.37 28.63 29.83 1,091,000 -0.49(-1.62%)
Oct 16, 2018 30.87 31.36 30.05 30.32 719,685 -0.41(-1.33%)
Oct 15, 2018 32.60 32.67 30.31 30.73 702,113 -1.87(-5.74%)
Oct 12, 2018 32.44 33.05 31.13 32.60 665,300 +0.76(+2.39%)
Oct 11, 2018 34.53 34.53 31.10 31.84 1,103,179 -3.27(-9.31%)
Oct 10, 2018 37.60 37.83 34.78 35.11 321,203 -2.56(-6.80%)
Oct 09, 2018 38.08 38.95 37.28 37.67 313,762 -0.10(-0.26%)
Oct 08, 2018 37.24 37.96 36.75 37.77 169,656 -0.02(-0.05%)
Oct 05, 2018 37.55 38.11 37.00 37.79 231,300 +0.18(+0.48%)
Oct 04, 2018 38.71 39.05 37.50 37.61 199,453 -1.30(-3.34%)
Oct 03, 2018 37.87 38.96 37.56 38.91 389,411 +1.16(+3.07%)
Oct 02, 2018 38.17 38.65 37.47 37.75 258,021 -0.34(-0.89%)
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.