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 (%)
Jun 30, 2017 30.13 30.54 29.24 29.77 813,753 -0.04(-0.13%)
Jun 29, 2017 29.18 30.60 28.99 29.81 974,479 +0.67(+2.30%)
Jun 28, 2017 29.03 29.42 28.20 29.14 1,197,259 +0.24(+0.83%)
Jun 27, 2017 29.11 29.86 28.80 28.90 662,083 +0.11(+0.38%)
Jun 26, 2017 28.98 30.76 28.61 28.79 753,633 -0.11(-0.38%)
Jun 23, 2017 27.75 29.34 27.34 28.90 2,974,886 +1.21(+4.37%)
Jun 22, 2017 28.62 29.57 27.57 27.69 1,433,472 -0.93(-3.25%)
Jun 21, 2017 30.45 31.42 28.30 28.62 962,914 -2.05(-6.68%)
Jun 20, 2017 28.85 31.25 28.85 30.67 939,272 +0.57(+1.89%)
Jun 19, 2017 30.38 31.89 29.93 30.10 1,000,901 -0.37(-1.21%)
Jun 16, 2017 32.53 33.08 30.11 30.47 1,608,977 -1.76(-5.46%)
Jun 15, 2017 34.20 34.89 31.37 32.23 1,355,655 -2.23(-6.47%)
Jun 14, 2017 37.92 37.92 34.21 34.46 1,349,622 -3.81(-9.96%)
Jun 13, 2017 37.11 38.61 36.13 38.27 887,427 +1.26(+3.40%)
Jun 12, 2017 38.89 39.08 36.81 37.01 751,087 -0.93(-2.45%)
Jun 09, 2017 38.00 39.41 37.59 37.94 761,299 +0.09(+0.24%)
Jun 08, 2017 37.30 38.93 37.30 37.85 584,479 +0.30(+0.80%)
Jun 07, 2017 41.44 41.83 37.45 37.55 1,037,235 -4.33(-10.34%)
Jun 06, 2017 38.52 42.00 38.52 41.88 1,065,537 +3.13(+8.08%)
Jun 05, 2017 38.72 39.38 38.10 38.75 432,347 -0.59(-1.50%)
Jun 02, 2017 40.03 40.34 38.63 39.34 634,725 -1.35(-3.32%)
Jun 01, 2017 40.37 41.86 39.80 40.69 821,843 +1.49(+3.80%)
May 31, 2017 38.25 39.23 37.51 39.20 619,399 +0.24(+0.62%)
May 30, 2017 40.78 41.01 38.87 38.96 464,330 -2.38(-5.76%)
May 26, 2017 39.71 41.41 38.97 41.34 513,296 +2.17(+5.54%)
May 25, 2017 40.48 42.46 38.60 39.17 681,442 -1.87(-4.56%)
May 24, 2017 43.37 44.10 40.33 41.04 733,781 -2.30(-5.31%)
May 23, 2017 42.78 43.75 41.84 43.34 642,597 +0.63(+1.48%)
May 22, 2017 44.44 44.44 42.32 42.71 484,517 -1.29(-2.93%)
May 19, 2017 41.00 44.13 41.00 44.00 791,206 +3.56(+8.80%)
May 18, 2017 41.00 41.25 39.48 40.44 469,343 -0.92(-2.22%)
May 17, 2017 41.55 42.92 41.31 41.36 534,516 -0.66(-1.57%)
May 16, 2017 41.74 42.67 41.28 42.02 569,832 +0.68(+1.64%)
May 15, 2017 41.97 42.57 40.59 41.34 396,218 +0.71(+1.75%)
May 12, 2017 41.31 41.47 40.00 40.63 470,789 -0.61(-1.48%)
May 11, 2017 42.71 42.75 41.11 41.24 504,530 -1.09(-2.58%)
May 10, 2017 40.25 42.85 40.21 42.33 793,475 +2.44(+6.12%)
May 09, 2017 40.23 40.44 39.26 39.89 505,844 -0.40(-0.99%)
May 08, 2017 38.21 40.69 37.74 40.29 687,206 +2.16(+5.66%)
May 05, 2017 35.30 38.17 35.30 38.13 698,304 +2.94(+8.35%)
May 04, 2017 37.86 37.86 33.54 35.19 1,495,709 -2.83(-7.44%)
May 03, 2017 37.96 39.56 37.61 38.02 553,695 -0.08(-0.21%)
May 02, 2017 38.17 38.97 37.56 38.10 692,312 +0.01(+0.03%)
May 01, 2017 37.54 38.21 37.01 38.09 553,714 +0.64(+1.71%)
Apr 28, 2017 38.39 38.56 37.41 37.45 677,521 -0.43(-1.14%)
Apr 27, 2017 38.85 38.85 36.51 37.88 723,746 -1.33(-3.39%)
Apr 26, 2017 39.22 39.97 38.67 39.21 645,728 -0.26(-0.66%)
Apr 25, 2017 38.71 39.58 37.91 39.47 576,973 +0.96(+2.49%)
Apr 24, 2017 38.97 39.28 38.18 38.51 768,316 +0.13(+0.34%)
Apr 21, 2017 38.99 39.14 37.88 38.38 795,514 -0.44(-1.13%)
Apr 20, 2017 40.40 41.35 38.71 38.82 721,840 -1.19(-2.97%)
Apr 19, 2017 41.70 41.73 39.50 40.01 675,901 -1.51(-3.64%)
Apr 18, 2017 41.09 43.00 41.01 41.52 537,973 -0.21(-0.50%)
Apr 17, 2017 41.70 42.43 41.00 41.73 312,640 +0.20(+0.48%)
Apr 13, 2017 43.07 44.35 41.25 41.53 512,004 -1.79(-4.13%)
Apr 12, 2017 44.95 45.48 43.08 43.32 494,335 -1.68(-3.73%)
Apr 11, 2017 44.52 45.20 44.32 45.00 500,940 +0.61(+1.37%)
Apr 10, 2017 44.54 45.48 44.19 44.39 477,526 +0.21(+0.48%)
Apr 07, 2017 45.20 45.63 43.61 44.18 378,970 -0.77(-1.71%)
Apr 06, 2017 44.09 45.66 43.90 44.95 811,188 +1.45(+3.33%)
Apr 05, 2017 44.64 45.70 43.21 43.50 902,806 -0.64(-1.45%)
Apr 04, 2017 42.14 44.28 41.12 44.14 612,837 +2.38(+5.70%)
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.