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 30, 2016 41.19 41.19 41.19 0 +0.88(+2.18%)
Dec 29, 2016 41.24 41.40 39.22 40.31 802,289 -1.01(-2.44%)
Dec 28, 2016 41.75 41.89 40.78 41.32 569,271 -0.11(-0.27%)
Dec 27, 2016 41.34 41.53 40.50 41.43 726,946 +0.56(+1.37%)
Dec 23, 2016 40.87 40.87 40.87 0 +0.55(+1.36%)
Dec 22, 2016 38.92 40.75 38.76 40.32 718,289 +1.53(+3.94%)
Dec 21, 2016 40.40 40.67 38.66 38.79 942,593 -1.33(-3.32%)
Dec 20, 2016 40.33 42.34 39.50 40.12 3,330,560 -0.88(-2.15%)
Dec 19, 2016 39.92 41.33 38.32 41.00 1,321,607 +1.88(+4.81%)
Dec 16, 2016 37.30 39.63 36.95 39.12 3,250,773 +1.98(+5.33%)
Dec 15, 2016 34.42 37.31 34.25 37.14 1,054,783 +2.23(+6.39%)
Dec 14, 2016 34.61 36.00 34.36 34.91 880,357 -0.35(-0.99%)
Dec 13, 2016 35.04 35.48 33.51 35.26 615,769 +0.54(+1.56%)
Dec 12, 2016 35.52 36.00 33.75 34.72 1,247,428 +0.98(+2.90%)
Dec 09, 2016 34.01 35.66 33.51 33.74 1,077,862 -0.23(-0.68%)
Dec 08, 2016 33.07 34.18 33.06 33.97 644,388 +0.91(+2.75%)
Dec 07, 2016 33.42 34.09 32.07 33.06 597,715 -0.75(-2.22%)
Dec 06, 2016 32.83 33.97 32.59 33.81 720,517 +0.82(+2.49%)
Dec 05, 2016 34.21 35.54 32.77 32.99 1,691,681 -0.91(-2.68%)
Dec 02, 2016 31.78 34.02 31.50 33.90 1,109,015 +1.73(+5.38%)
Dec 01, 2016 35.00 35.38 31.93 32.17 1,373,593 -1.37(-4.08%)
Nov 30, 2016 31.39 34.41 30.05 33.54 3,123,770 +5.65(+20.26%)
Nov 29, 2016 27.94 28.61 26.70 27.89 944,041 -1.18(-4.06%)
Nov 28, 2016 32.70 33.09 29.05 29.07 1,142,544 -3.47(-10.66%)
Nov 25, 2016 31.99 32.70 31.43 32.54 218,391 +0.44(+1.37%)
Nov 23, 2016 32.10 32.10 32.10 0 -0.99(-2.99%)
Nov 22, 2016 34.18 34.22 32.22 33.09 802,699 -1.03(-3.02%)
Nov 21, 2016 32.34 35.00 32.33 34.12 1,202,739 +2.98(+9.57%)
Nov 18, 2016 30.89 31.64 30.42 31.14 501,455 +1.10(+3.66%)
Nov 17, 2016 29.79 32.18 29.69 30.04 920,035 +0.70(+2.39%)
Nov 16, 2016 30.65 30.87 29.11 29.34 741,545 -1.29(-4.21%)
Nov 15, 2016 28.51 31.34 28.30 30.63 1,025,553 +3.54(+13.07%)
Nov 14, 2016 25.34 27.24 24.26 27.09 895,668 +1.59(+6.24%)
Nov 11, 2016 27.95 28.06 24.77 25.50 963,150 -2.51(-8.96%)
Nov 10, 2016 29.75 30.12 27.58 28.01 836,757 -2.04(-6.79%)
Nov 09, 2016 26.14 30.18 25.95 30.05 1,170,603 +3.63(+13.74%)
Nov 08, 2016 23.93 27.57 23.77 26.42 1,416,832 +2.90(+12.33%)
Nov 07, 2016 24.40 24.87 23.05 23.52 660,081 -0.36(-1.51%)
Nov 04, 2016 23.34 25.14 23.10 23.88 666,930 +0.14(+0.59%)
Nov 03, 2016 23.80 24.00 22.27 23.74 652,061 +0.26(+1.11%)
Nov 02, 2016 25.17 25.17 22.60 23.48 1,027,556 -1.91(-7.52%)
Nov 01, 2016 26.21 26.83 24.94 25.39 607,776 -0.51(-1.97%)
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%)
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.