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 (%)
Jul 31, 2017 34.82 34.82 32.84 33.96 497,756 -1.01(-2.89%)
Jul 28, 2017 34.54 35.24 34.13 34.97 624,961 +0.36(+1.04%)
Jul 27, 2017 34.25 35.02 33.91 34.61 479,638 +0.57(+1.67%)
Jul 26, 2017 34.34 34.94 33.80 34.04 437,832 +0.15(+0.44%)
Jul 25, 2017 33.29 34.94 33.25 33.89 788,578 +1.18(+3.61%)
Jul 24, 2017 32.84 33.08 31.99 32.71 631,195 +0.31(+0.96%)
Jul 21, 2017 33.56 33.71 31.61 32.40 581,681 -0.79(-2.38%)
Jul 20, 2017 33.99 34.79 33.04 33.19 650,746 -0.61(-1.80%)
Jul 19, 2017 31.67 33.97 31.36 33.80 949,662 +2.13(+6.73%)
Jul 18, 2017 32.00 32.70 30.95 31.67 571,579 +0.23(+0.73%)
Jul 17, 2017 32.47 33.01 31.18 31.44 695,981 -1.26(-3.85%)
Jul 14, 2017 32.47 33.62 31.92 32.70 956,333 +0.33(+1.02%)
Jul 13, 2017 31.11 32.48 30.63 32.37 807,911 +1.20(+3.85%)
Jul 12, 2017 30.20 32.57 30.20 31.17 996,339 +1.40(+4.70%)
Jul 11, 2017 28.79 30.58 28.36 29.77 738,794 +0.73(+2.51%)
Jul 10, 2017 27.69 29.29 27.58 29.04 806,723 +0.85(+3.02%)
Jul 07, 2017 28.64 29.21 27.37 28.19 1,019,762 -0.86(-2.96%)
Jul 06, 2017 29.79 30.71 28.88 29.05 782,069 -0.52(-1.76%)
Jul 05, 2017 29.35 30.03 29.06 29.57 806,037 -0.33(-1.10%)
Jul 03, 2017 29.92 30.57 29.24 29.90 560,211 +0.13(+0.44%)
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%)
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.