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 (%)
Feb 28, 2019 30.91 30.91 30.91 0 -0.23(-0.74%)
Feb 27, 2019 31.43 31.76 31.13 31.14 682,421 -0.11(-0.35%)
Feb 26, 2019 31.41 31.76 31.23 31.25 160,036 -0.30(-0.95%)
Feb 25, 2019 31.65 31.99 31.49 31.55 233,950 -0.07(-0.22%)
Feb 22, 2019 31.78 32.10 31.55 31.62 363,600 +0.12(+0.38%)
Feb 21, 2019 32.00 32.07 31.10 31.50 416,282 -1.02(-3.14%)
Feb 20, 2019 32.33 32.72 31.97 32.52 905,019 +0.19(+0.59%)
Feb 19, 2019 32.44 32.56 31.86 32.33 492,935 -0.22(-0.68%)
Feb 15, 2019 32.42 32.80 31.98 32.55 696,200 +0.47(+1.47%)
Feb 14, 2019 31.81 32.37 31.74 32.08 333,189 +0.24(+0.75%)
Feb 13, 2019 31.83 32.28 31.66 31.84 301,436 +0.09(+0.28%)
Feb 12, 2019 32.30 32.66 31.62 31.75 265,299 -0.20(-0.63%)
Feb 11, 2019 31.91 32.10 31.70 31.95 248,559 -0.11(-0.34%)
Feb 08, 2019 31.60 32.33 31.39 32.06 264,300 +0.37(+1.17%)
Feb 07, 2019 31.94 32.09 31.40 31.69 618,193 -0.50(-1.55%)
Feb 06, 2019 31.79 32.47 31.67 32.19 106,359 +0.24(+0.75%)
Feb 05, 2019 32.20 32.65 31.88 31.95 117,743 -0.53(-1.63%)
Feb 04, 2019 32.25 32.52 31.99 32.48 150,605 +0.12(+0.37%)
Feb 01, 2019 32.89 33.25 32.25 32.36 125,600 -0.37(-1.13%)
Jan 31, 2019 33.32 33.45 32.60 32.73 184,934 -0.62(-1.86%)
Jan 30, 2019 33.00 33.51 32.60 33.35 249,540 +0.50(+1.52%)
Jan 29, 2019 32.75 33.00 32.49 32.85 261,909 +0.26(+0.80%)
Jan 28, 2019 32.11 32.85 32.04 32.59 216,231 +0.04(+0.12%)
Jan 25, 2019 32.54 33.00 32.44 32.55 154,500 +0.07(+0.22%)
Jan 24, 2019 32.14 32.96 32.01 32.48 344,474 +0.33(+1.03%)
Jan 23, 2019 32.39 32.62 31.61 32.15 594,876 +0.00(+0.00%)
Jan 22, 2019 31.80 32.42 31.48 32.15 406,797 +0.14(+0.44%)
Jan 18, 2019 32.20 32.24 31.63 32.01 255,100 +0.13(+0.41%)
Jan 17, 2019 31.76 32.00 31.51 31.88 248,384 +0.03(+0.09%)
Jan 16, 2019 31.59 32.20 31.52 31.85 214,395 +0.20(+0.63%)
Jan 15, 2019 31.15 31.71 31.15 31.65 201,936 +0.50(+1.61%)
Jan 14, 2019 30.68 31.37 30.68 31.15 270,685 +0.18(+0.58%)
Jan 11, 2019 30.57 31.32 30.29 30.97 267,200 +0.02(+0.06%)
Jan 10, 2019 30.25 31.00 29.92 30.95 157,577 +0.46(+1.51%)
Jan 09, 2019 30.31 30.78 29.83 30.49 354,894 +0.31(+1.03%)
Jan 08, 2019 30.40 30.65 29.97 30.18 309,777 +0.13(+0.43%)
Jan 07, 2019 30.01 30.37 29.83 30.05 254,843 +0.08(+0.27%)
Jan 04, 2019 29.75 30.05 29.53 29.97 353,900 +0.85(+2.92%)
Jan 03, 2019 29.52 29.87 28.97 29.12 168,667 -0.42(-1.42%)
Jan 02, 2019 28.37 29.66 28.32 29.54 362,597 +0.56(+1.93%)
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%)
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.