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 (%)
Mar 31, 2017 38.91 40.76 38.24 40.40 509,162 +1.33(+3.40%)
Mar 30, 2017 39.62 40.68 38.91 39.07 631,113 -0.21(-0.53%)
Mar 29, 2017 38.64 40.42 38.02 39.28 918,961 +0.09(+0.23%)
Mar 28, 2017 36.41 39.63 36.41 39.19 775,794 +3.25(+9.04%)
Mar 27, 2017 36.14 36.35 34.85 35.94 1,005,124 -1.12(-3.02%)
Mar 24, 2017 38.31 38.47 36.54 37.06 691,177 -0.85(-2.24%)
Mar 23, 2017 37.76 38.80 37.76 37.91 490,776 -0.34(-0.89%)
Mar 22, 2017 38.28 39.12 37.87 38.25 607,624 -0.73(-1.87%)
Mar 21, 2017 41.48 42.41 38.82 38.98 607,043 -2.44(-5.89%)
Mar 20, 2017 40.95 41.68 40.48 41.42 635,657 -0.19(-0.46%)
Mar 17, 2017 41.66 42.50 41.17 41.61 923,003 +0.56(+1.36%)
Mar 16, 2017 41.29 41.78 40.51 41.05 714,469 +0.16(+0.39%)
Mar 15, 2017 38.08 40.97 37.26 40.89 1,673,431 +2.70(+7.07%)
Mar 14, 2017 35.59 38.61 33.29 38.19 1,917,715 +2.04(+5.64%)
Mar 13, 2017 36.93 37.82 35.48 36.15 851,019 -0.47(-1.28%)
Mar 10, 2017 37.96 38.69 36.22 36.62 1,033,658 -0.53(-1.43%)
Mar 09, 2017 37.50 38.35 35.94 37.15 1,474,056 -1.07(-2.80%)
Mar 08, 2017 42.50 42.86 37.77 38.22 2,254,352 -4.43(-10.39%)
Mar 07, 2017 44.38 44.80 42.61 42.65 639,551 -1.71(-3.85%)
Mar 06, 2017 44.62 45.70 43.75 44.36 759,478 -0.13(-0.29%)
Mar 03, 2017 47.31 47.73 43.26 44.49 1,870,307 -2.51(-5.34%)
Mar 02, 2017 47.84 48.97 47.00 47.00 516,300 -1.84(-3.77%)
Mar 01, 2017 47.30 49.14 47.03 48.84 619,545 +2.29(+4.92%)
Feb 28, 2017 46.22 47.05 46.22 46.55 806,935 +0.07(+0.15%)
Feb 27, 2017 46.86 48.30 46.39 46.48 691,361 -0.13(-0.28%)
Feb 24, 2017 46.25 47.53 45.92 46.61 592,613 -0.57(-1.21%)
Feb 23, 2017 46.27 47.90 46.01 47.18 1,024,298 +2.47(+5.52%)
Feb 22, 2017 46.04 46.15 44.63 44.71 478,150 -1.76(-3.79%)
Feb 21, 2017 45.40 46.63 45.02 46.47 553,868 +1.94(+4.36%)
Feb 17, 2017 44.53 44.53 44.53 0 -0.61(-1.35%)
Feb 16, 2017 46.71 47.06 45.02 45.14 445,447 -1.32(-2.84%)
Feb 15, 2017 46.20 46.73 45.67 46.46 505,832 +0.16(+0.35%)
Feb 14, 2017 46.63 46.63 44.82 46.30 435,533 +0.22(+0.48%)
Feb 13, 2017 48.40 48.56 45.95 46.08 621,335 -2.63(-5.40%)
Feb 10, 2017 48.28 48.86 47.30 48.71 496,833 +1.36(+2.87%)
Feb 09, 2017 47.03 48.18 46.27 47.35 601,102 +0.85(+1.83%)
Feb 08, 2017 43.46 46.61 42.37 46.50 878,656 +2.42(+5.49%)
Feb 07, 2017 45.97 46.41 43.91 44.08 717,735 -2.00(-4.34%)
Feb 06, 2017 46.78 46.99 45.61 46.08 725,127 -0.51(-1.09%)
Feb 03, 2017 45.43 46.74 45.06 46.59 635,135 +1.53(+3.40%)
Feb 02, 2017 46.69 46.69 44.65 45.06 725,041 -1.39(-2.99%)
Feb 01, 2017 46.59 46.59 44.98 46.45 691,682 +0.46(+1.00%)
Jan 31, 2017 45.72 46.37 44.77 45.99 615,260 +0.49(+1.08%)
Jan 30, 2017 47.15 47.15 45.25 45.50 912,861 -1.74(-3.68%)
Jan 27, 2017 46.33 47.46 46.20 47.24 584,064 +0.41(+0.88%)
Jan 26, 2017 46.37 47.39 45.87 46.83 633,903 +1.10(+2.41%)
Jan 25, 2017 45.00 46.55 44.68 45.73 842,011 +0.72(+1.60%)
Jan 24, 2017 44.36 45.23 44.00 45.01 963,786 +1.13(+2.58%)
Jan 23, 2017 44.00 44.52 43.71 43.88 450,844 -0.55(-1.24%)
Jan 20, 2017 44.85 45.28 43.92 44.43 711,918 +0.24(+0.54%)
Jan 19, 2017 44.71 45.00 43.60 44.19 681,578 -0.41(-0.92%)
Jan 18, 2017 44.65 45.45 44.25 44.60 797,253 -0.37(-0.82%)
Jan 17, 2017 44.65 45.39 43.71 44.97 1,493,288 +2.08(+4.85%)
Jan 13, 2017 42.89 42.89 42.89 0 +0.89(+2.12%)
Jan 12, 2017 42.43 43.11 41.11 42.00 826,017 -0.09(-0.21%)
Jan 11, 2017 40.71 42.20 40.50 42.09 1,122,411 +2.04(+5.09%)
Jan 10, 2017 39.62 40.74 39.24 40.05 645,533 +0.55(+1.39%)
Jan 09, 2017 40.05 40.76 39.22 39.50 830,185 -0.81(-2.01%)
Jan 06, 2017 41.05 41.67 40.05 40.31 875,492 -0.60(-1.47%)
Jan 05, 2017 42.30 43.35 40.53 40.91 629,004 -1.25(-2.96%)
Jan 04, 2017 41.43 42.26 39.55 42.16 729,200 +0.93(+2.26%)
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.