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 (%)
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%)
Oct 01, 2018 38.00 39.28 37.83 38.09 299,204 +0.28(+0.74%)
Sep 28, 2018 37.28 38.25 37.16 37.81 408,100 +0.29(+0.77%)
Sep 27, 2018 37.28 37.70 37.00 37.52 440,895 +0.50(+1.35%)
Sep 26, 2018 37.29 37.97 36.97 37.02 307,725 -0.71(-1.88%)
Sep 25, 2018 37.22 37.80 37.16 37.73 324,511 +0.72(+1.95%)
Sep 24, 2018 36.34 37.29 36.12 37.01 435,654 +1.09(+3.03%)
Sep 21, 2018 34.75 35.95 34.22 35.92 1,024,200 +1.27(+3.67%)
Sep 20, 2018 35.50 35.69 34.45 34.65 514,805 -0.53(-1.51%)
Sep 19, 2018 33.92 35.58 33.92 35.18 412,505 +1.38(+4.08%)
Sep 18, 2018 34.06 34.96 33.67 33.80 298,266 +0.01(+0.03%)
Sep 17, 2018 33.92 34.50 33.44 33.79 292,723 -0.12(-0.35%)
Sep 14, 2018 33.89 34.41 33.52 33.91 302,000 +0.04(+0.12%)
Sep 13, 2018 33.17 33.92 32.38 33.87 371,810 +0.61(+1.83%)
Sep 12, 2018 32.89 33.73 32.71 33.26 436,631 +0.77(+2.37%)
Sep 11, 2018 30.88 32.77 30.55 32.49 455,874 +1.67(+5.42%)
Sep 10, 2018 30.85 31.04 30.12 30.82 319,732 +0.19(+0.62%)
Sep 07, 2018 30.45 31.44 30.03 30.63 342,900 -0.17(-0.55%)
Sep 06, 2018 32.64 32.64 30.78 30.80 248,585 -1.76(-5.41%)
Sep 05, 2018 32.12 32.91 31.74 32.56 255,987 +0.00(+0.00%)
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.