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 (%)
Apr 30, 2018 32.00 33.64 32.00 33.39 541,078 +1.31(+4.08%)
Apr 27, 2018 32.75 32.75 31.93 32.08 495,815 -0.89(-2.70%)
Apr 26, 2018 32.39 33.32 32.02 32.97 564,219 +0.68(+2.11%)
Apr 25, 2018 30.70 32.35 30.38 32.29 599,206 +1.46(+4.74%)
Apr 24, 2018 32.22 32.42 30.72 30.83 550,776 -1.37(-4.25%)
Apr 23, 2018 32.23 32.45 31.71 32.20 558,212 -0.04(-0.12%)
Apr 20, 2018 34.07 34.17 32.18 32.24 873,464 -2.20(-6.39%)
Apr 19, 2018 35.69 36.19 34.39 34.44 300,755 -1.05(-2.96%)
Apr 18, 2018 34.29 36.43 34.23 35.49 885,362 +1.51(+4.44%)
Apr 17, 2018 33.71 34.75 33.07 33.98 429,317 +0.51(+1.52%)
Apr 16, 2018 34.84 34.84 33.02 33.47 925,362 -1.89(-5.35%)
Apr 13, 2018 35.02 36.06 34.93 35.36 378,739 +0.37(+1.06%)
Apr 12, 2018 35.53 35.56 34.86 34.99 540,366 -1.48(-4.06%)
Apr 11, 2018 35.13 37.70 35.05 36.47 702,549 +1.46(+4.17%)
Apr 10, 2018 34.85 35.46 34.70 35.01 622,064 +0.41(+1.18%)
Apr 09, 2018 35.35 35.55 34.58 34.60 352,527 -0.41(-1.17%)
Apr 06, 2018 35.00 35.31 34.39 35.01 598,693 +0.01(+0.03%)
Apr 05, 2018 34.26 35.99 33.83 35.00 577,246 +0.89(+2.61%)
Apr 04, 2018 33.38 34.38 33.38 34.11 308,792 -0.15(-0.44%)
Apr 03, 2018 33.45 34.62 32.89 34.26 504,901 +0.37(+1.09%)
Apr 02, 2018 34.31 34.47 33.22 33.89 340,165 -0.76(-2.19%)
Mar 29, 2018 34.65 34.65 34.65 0 +0.95(+2.82%)
Mar 28, 2018 33.32 34.24 33.00 33.70 311,041 +0.81(+2.46%)
Mar 27, 2018 34.15 34.60 32.59 32.89 343,965 -1.05(-3.09%)
Mar 26, 2018 34.10 34.43 32.44 33.94 261,250 +0.31(+0.92%)
Mar 23, 2018 33.80 34.96 33.01 33.63 431,588 +0.15(+0.45%)
Mar 22, 2018 34.72 35.04 33.39 33.48 603,869 -1.83(-5.18%)
Mar 21, 2018 34.17 35.51 34.16 35.31 585,130 +0.97(+2.82%)
Mar 20, 2018 34.40 34.89 34.00 34.34 379,015 +0.16(+0.47%)
Mar 19, 2018 36.15 36.23 33.56 34.18 600,435 -2.30(-6.30%)
Mar 16, 2018 35.66 36.63 34.80 36.48 807,547 +0.78(+2.18%)
Mar 15, 2018 37.70 38.00 35.36 35.70 413,721 -1.93(-5.13%)
Mar 14, 2018 36.86 38.00 36.20 37.63 693,846 +1.63(+4.53%)
Mar 13, 2018 35.77 38.64 34.24 36.00 1,174,701 +1.02(+2.92%)
Mar 12, 2018 34.89 35.15 33.72 34.98 370,015 +0.19(+0.55%)
Mar 09, 2018 33.69 34.91 33.39 34.79 516,325 +1.34(+4.01%)
Mar 08, 2018 33.01 33.70 32.34 33.45 324,822 +0.52(+1.58%)
Mar 07, 2018 33.38 32.93 292,964 -0.25(-0.75%)
Mar 06, 2018 34.25 34.35 32.50 33.18 387,026 -0.95(-2.78%)
Mar 05, 2018 33.18 34.46 32.77 34.13 455,380 +0.88(+2.65%)
Mar 02, 2018 31.58 33.31 31.53 33.25 476,208 +1.30(+4.07%)
Mar 01, 2018 32.60 33.20 31.50 31.95 496,963 -0.55(-1.69%)
Feb 28, 2018 33.06 33.72 32.01 32.50 775,202 -0.27(-0.82%)
Feb 27, 2018 34.02 34.43 31.37 32.77 1,217,454 -1.12(-3.30%)
Feb 26, 2018 34.74 35.44 33.71 33.89 561,985 -0.67(-1.94%)
Feb 23, 2018 32.91 34.58 31.83 34.56 513,811 +2.00(+6.14%)
Feb 22, 2018 32.53 32.56 456,316 +0.06(+0.18%)
Feb 21, 2018 33.82 33.90 32.50 32.50 380,820 -1.33(-3.93%)
Feb 20, 2018 35.00 35.53 33.48 33.83 474,871 -1.31(-3.73%)
Feb 16, 2018 35.14 35.14 35.14 0 -0.48(-1.35%)
Feb 15, 2018 34.78 35.75 33.48 35.62 712,217 +1.31(+3.82%)
Feb 14, 2018 32.32 34.50 31.91 34.31 519,939 +1.41(+4.29%)
Feb 13, 2018 33.64 34.46 32.72 32.90 580,563 -1.11(-3.26%)
Feb 12, 2018 32.58 35.34 32.58 34.01 696,335 +1.90(+5.92%)
Feb 09, 2018 30.93 32.39 30.24 32.11 1,295,172 +1.43(+4.66%)
Feb 08, 2018 34.20 34.83 30.63 30.68 832,531 -3.19(-9.42%)
Feb 07, 2018 35.16 35.76 33.78 33.87 644,502 -0.79(-2.28%)
Feb 06, 2018 32.80 34.78 32.59 34.66 703,317 +0.70(+2.06%)
Feb 05, 2018 32.25 35.61 32.20 33.96 868,436 +1.48(+4.56%)
Feb 02, 2018 32.72 33.20 31.68 32.48 706,678 -1.07(-3.19%)
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.