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%)
Dec 03, 2018 35.85 36.01 35.19 35.75 529,472 +0.19(+0.53%)
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%)
Sep 04, 2018 33.26 34.16 32.30 32.56 368,716 -0.40(-1.21%)
Aug 31, 2018 32.96 32.96 32.96 0 +0.58(+1.79%)
Aug 30, 2018 31.82 32.67 31.41 32.38 291,403 +0.60(+1.89%)
Aug 29, 2018 30.94 31.91 30.66 31.78 323,303 +0.93(+3.01%)
Aug 28, 2018 31.29 31.45 30.33 30.85 183,468 -0.34(-1.09%)
Aug 27, 2018 31.34 31.70 31.05 31.19 228,481 +0.08(+0.26%)
Aug 24, 2018 30.62 31.77 30.47 31.11 444,100 +0.99(+3.29%)
Aug 23, 2018 30.77 30.77 29.85 30.12 267,099 -0.79(-2.56%)
Aug 22, 2018 30.76 31.31 30.35 30.91 719,969 +0.38(+1.24%)
Aug 21, 2018 30.45 30.84 30.02 30.53 537,806 +0.19(+0.63%)
Aug 20, 2018 30.25 30.50 29.87 30.34 271,333 +0.07(+0.23%)
Aug 17, 2018 30.44 31.15 30.00 30.27 346,200 -0.04(-0.13%)
Aug 16, 2018 30.21 30.57 29.95 30.31 195,933 +0.31(+1.03%)
Aug 15, 2018 31.20 31.50 29.83 30.00 456,701 -1.23(-3.94%)
Aug 14, 2018 30.69 31.48 30.10 31.23 344,373 +0.80(+2.63%)
Aug 13, 2018 31.41 31.75 30.03 30.43 430,999 -1.43(-4.49%)
Aug 10, 2018 31.71 32.95 31.41 31.86 366,500 +0.16(+0.50%)
Aug 09, 2018 30.90 32.52 30.50 31.70 584,385 +0.81(+2.62%)
Aug 08, 2018 29.38 31.25 29.38 30.89 558,604 +1.02(+3.41%)
Aug 07, 2018 28.75 32.00 28.64 29.87 894,615 -0.38(-1.26%)
Aug 06, 2018 30.00 30.55 29.80 30.25 364,870 +0.25(+0.83%)
Aug 03, 2018 31.46 31.84 30.00 30.00 328,900 -1.34(-4.28%)
Aug 02, 2018 30.19 31.71 30.01 31.34 301,505 +0.90(+2.96%)
Aug 01, 2018 30.37 30.57 29.76 30.44 469,596 -0.30(-0.98%)
Jul 31, 2018 31.15 31.25 30.00 30.74 318,571 -0.49(-1.57%)
Jul 30, 2018 30.87 32.09 30.52 31.23 363,027 +0.68(+2.23%)
Jul 27, 2018 31.92 32.40 30.13 30.55 539,000 -1.57(-4.89%)
Jul 26, 2018 32.94 33.22 31.84 32.12 302,657 -0.69(-2.10%)
Jul 25, 2018 32.75 33.52 32.36 32.81 435,685 +0.23(+0.71%)
Jul 24, 2018 32.58 33.03 32.10 32.58 390,193 +0.22(+0.68%)
Jul 23, 2018 33.16 34.04 32.26 32.36 410,372 -0.85(-2.56%)
Jul 20, 2018 33.79 33.83 32.99 33.21 227,624 -0.34(-1.01%)
Jul 19, 2018 33.27 33.80 32.71 33.55 607,825 +0.09(+0.27%)
Jul 18, 2018 32.20 33.70 31.27 33.46 338,316 +0.90(+2.76%)
Jul 17, 2018 32.15 33.09 31.65 32.56 341,629 +0.01(+0.03%)
Jul 16, 2018 33.32 33.75 31.58 32.55 367,580 -1.36(-4.01%)
Jul 13, 2018 34.66 35.27 33.78 33.91 814,818 -0.66(-1.91%)
Jul 12, 2018 34.27 34.84 33.32 34.57 268,858 +0.48(+1.41%)
Jul 11, 2018 35.01 35.55 33.90 34.09 374,610 -1.18(-3.35%)
Jul 10, 2018 35.98 36.38 34.59 35.27 514,575 -0.48(-1.34%)
Jul 09, 2018 33.89 36.12 33.55 35.75 811,074 +2.20(+6.56%)
Jul 06, 2018 31.27 33.92 31.27 33.55 486,229 +1.77(+5.57%)
Jul 05, 2018 32.25 32.25 30.80 31.78 495,822 -0.22(-0.69%)
Jul 03, 2018 32.00 32.00 32.00 0 +2.19(+7.35%)
Jul 02, 2018 30.89 31.07 29.08 29.81 598,019 -1.39(-4.46%)
Jun 29, 2018 31.90 32.29 31.07 31.20 455,771 -0.63(-1.98%)
Jun 28, 2018 33.67 33.88 31.35 31.83 399,270 -1.82(-5.41%)
Jun 27, 2018 33.31 34.18 32.95 33.65 342,698 +0.67(+2.03%)
Jun 26, 2018 32.16 33.25 31.89 32.98 247,186 +0.92(+2.87%)
Jun 25, 2018 32.11 32.32 30.80 32.06 429,016 -0.25(-0.77%)
Jun 22, 2018 32.85 33.32 31.96 32.31 564,673 +1.02(+3.26%)
Jun 21, 2018 33.02 33.26 30.98 31.29 283,045 -1.90(-5.72%)
Jun 20, 2018 32.20 33.22 31.95 33.19 427,961 +1.21(+3.78%)
Jun 19, 2018 30.59 32.14 30.59 31.98 273,690 +0.86(+2.76%)
Jun 18, 2018 29.77 31.94 29.35 31.12 414,032 +1.22(+4.08%)
Jun 15, 2018 30.88 29.75 29.90 930,998 -0.98(-3.17%)
Jun 14, 2018 31.25 31.45 30.09 30.88 445,979 +0.30(+0.98%)
Jun 13, 2018 31.94 31.94 30.05 30.58 523,273 -1.54(-4.79%)
Jun 12, 2018 32.34 32.95 31.67 32.12 354,491 -0.34(-1.05%)
Jun 11, 2018 31.12 32.95 31.03 32.46 379,724 +1.32(+4.24%)
Jun 08, 2018 32.30 32.30 30.20 31.14 480,669 -1.21(-3.74%)
Jun 07, 2018 31.00 32.95 31.00 32.35 537,864 +1.33(+4.29%)
Jun 06, 2018 31.08 29.66 31.02 552,200 +0.93(+3.09%)
Jun 05, 2018 29.00 31.20 28.80 30.09 1,001,190 +1.20(+4.15%)
Jun 04, 2018 32.45 32.60 28.86 28.89 1,458,859 -3.61(-11.11%)
Jun 01, 2018 35.18 35.69 31.79 32.50 895,068 -3.16(-8.86%)
May 31, 2018 35.71 36.81 35.25 35.66 370,646 -0.47(-1.30%)
May 30, 2018 33.73 36.21 33.51 36.13 606,756 +2.64(+7.88%)
May 29, 2018 32.98 34.78 32.87 33.49 469,850 +0.01(+0.03%)
May 25, 2018 33.48 33.48 33.48 0 -0.57(-1.67%)
May 24, 2018 33.21 34.42 32.94 34.05 623,231 +0.32(+0.95%)
May 23, 2018 33.50 34.31 32.35 33.73 716,921 -0.02(-0.06%)
May 22, 2018 35.83 36.78 33.52 33.75 520,059 -2.03(-5.67%)
May 21, 2018 35.04 35.90 34.43 35.78 410,574 +1.05(+3.02%)
May 18, 2018 34.22 34.80 33.87 34.73 442,046 +0.55(+1.61%)
May 17, 2018 35.01 35.14 34.03 34.18 837,428 -0.42(-1.21%)
May 16, 2018 35.07 35.90 34.04 34.60 821,696 +0.31(+0.90%)
May 15, 2018 34.44 34.87 33.43 34.29 500,156 +0.04(+0.12%)
May 14, 2018 35.05 35.42 34.03 34.25 576,987 -0.75(-2.14%)
May 11, 2018 34.48 35.82 34.07 35.00 625,657 +0.50(+1.45%)
May 10, 2018 34.46 34.88 33.48 34.50 578,397 +0.06(+0.17%)
May 09, 2018 33.81 34.47 33.00 34.44 692,038 +1.16(+3.49%)
May 08, 2018 29.51 33.85 28.55 33.28 1,249,386 +0.29(+0.88%)
May 07, 2018 32.83 34.55 32.39 32.99 792,672 +0.59(+1.82%)
May 04, 2018 31.65 32.50 31.18 32.40 303,176 +0.54(+1.69%)
May 03, 2018 32.83 33.10 30.77 31.86 508,190 -1.23(-3.72%)
May 02, 2018 32.92 33.32 32.70 33.09 241,798 +0.23(+0.70%)
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.