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 (%)
Sep 30, 2016 24.04 26.50 24.04 26.06 1,831,354 +2.05(+8.54%)
Sep 29, 2016 23.24 25.40 22.86 24.01 1,716,881 +0.38(+1.61%)
Sep 28, 2016 21.07 23.91 20.70 23.63 1,445,904 +2.67(+12.74%)
Sep 27, 2016 22.20 22.20 20.47 20.96 1,109,609 -1.53(-6.80%)
Sep 26, 2016 22.15 23.29 22.15 22.49 674,878 +0.47(+2.13%)
Sep 23, 2016 22.47 22.80 21.58 22.02 1,210,655 -0.62(-2.74%)
Sep 22, 2016 24.25 24.37 22.21 22.64 1,306,540 -1.10(-4.63%)
Sep 21, 2016 23.89 24.44 23.52 23.74 916,432 +0.40(+1.71%)
Sep 20, 2016 23.82 24.23 23.30 23.34 1,052,516 -0.59(-2.47%)
Sep 19, 2016 23.69 24.78 23.50 23.93 990,268 +0.68(+2.92%)
Sep 16, 2016 24.46 25.48 23.06 23.25 1,545,739 -1.45(-5.87%)
Sep 15, 2016 22.49 24.70 22.49 24.70 1,313,665 +1.98(+8.71%)
Sep 14, 2016 22.09 23.28 21.67 22.72 912,658 +0.34(+1.52%)
Sep 13, 2016 22.11 22.60 21.42 22.38 976,775 -0.28(-1.24%)
Sep 12, 2016 21.83 23.44 21.45 22.66 1,574,321 +0.29(+1.30%)
Sep 09, 2016 23.11 23.48 21.75 22.37 1,257,198 -1.84(-7.60%)
Sep 08, 2016 22.99 24.95 22.57 24.21 2,475,654 +1.26(+5.49%)
Sep 07, 2016 22.95 23.18 21.31 22.95 1,847,929 +0.07(+0.31%)
Sep 06, 2016 23.27 23.87 21.51 22.88 3,967,538 +0.85(+3.86%)
Sep 02, 2016 18.00 22.03 22.03 22.03 5,795,000 +4.33(+24.46%)
Sep 01, 2016 16.61 17.78 16.36 17.70 1,655,248 +0.79(+4.67%)
Aug 31, 2016 16.81 17.20 16.31 16.91 691,279 -0.23(-1.34%)
Aug 30, 2016 16.84 17.61 16.62 17.14 885,529 +0.40(+2.39%)
Aug 29, 2016 16.46 16.87 15.70 16.74 1,341,918 +0.06(+0.36%)
Aug 26, 2016 16.06 17.36 15.91 16.68 1,628,939 +0.60(+3.73%)
Aug 25, 2016 17.50 17.93 15.85 16.08 3,193,152 -1.79(-10.02%)
Aug 24, 2016 17.47 18.06 17.02 17.87 1,998,258 +0.35(+2.00%)
Aug 23, 2016 19.19 19.44 17.40 17.52 3,684,373 -1.89(-9.74%)
Aug 22, 2016 18.54 20.48 18.18 19.41 4,607,319 +0.44(+2.32%)
Aug 19, 2016 17.13 19.10 16.48 18.97 3,651,573 +1.02(+5.68%)
Aug 18, 2016 18.04 20.11 17.33 17.95 4,557,757 +0.00(+0.00%)
Aug 17, 2016 17.66 18.28 16.66 17.95 3,236,412 -0.26(-1.43%)
Aug 16, 2016 17.14 19.97 16.55 18.21 8,123,944 +0.79(+4.54%)
Aug 15, 2016 14.40 17.49 14.00 17.42 4,256,264 +2.99(+20.72%)
Aug 12, 2016 14.09 15.29 13.45 14.43 5,405,879 +0.55(+3.96%)
Aug 11, 2016 11.23 14.14 10.83 13.88 6,437,098 +2.67(+23.82%)
Aug 10, 2016 9.640 12.60 9.190 11.21 6,274,168 +1.45(+14.86%)
Aug 09, 2016 9.640 10.94 9.170 9.760 5,538,225 +1.41(+16.89%)
Aug 08, 2016 6.780 8.400 6.780 8.350 1,658,761 +1.60(+23.70%)
Aug 05, 2016 6.600 6.920 6.430 6.750 251,015 +0.11(+1.66%)
Aug 04, 2016 6.290 6.840 6.060 6.640 525,241 +0.42(+6.75%)
Aug 03, 2016 5.900 6.220 5.781 6.220 462,878 +0.28(+4.71%)
Aug 02, 2016 6.240 6.299 5.720 5.940 582,170 -0.22(-3.57%)
Aug 01, 2016 6.860 6.860 5.990 6.160 454,823 -0.71(-10.33%)
Jul 29, 2016 6.590 6.950 6.450 6.870 462,797 +0.21(+3.15%)
Jul 28, 2016 6.660 6.840 6.440 6.660 341,908 -0.06(-0.89%)
Jul 27, 2016 7.100 7.238 6.580 6.720 490,733 -0.36(-5.08%)
Jul 26, 2016 6.870 7.170 6.810 7.080 486,725 +0.11(+1.58%)
Jul 25, 2016 7.520 7.650 6.920 6.970 679,118 -0.67(-8.77%)
Jul 22, 2016 7.130 7.900 7.120 7.640 942,464 +0.60(+8.52%)
Jul 21, 2016 7.200 7.348 6.913 7.040 515,532 -0.13(-1.81%)
Jul 20, 2016 7.170 7.400 7.010 7.170 761,026 -0.16(-2.18%)
Jul 19, 2016 7.570 7.800 7.120 7.330 896,620 -0.36(-4.68%)
Jul 18, 2016 7.630 8.300 7.330 7.690 1,792,429 -0.02(-0.26%)
Jul 15, 2016 7.120 7.900 7.000 7.710 2,382,049 +0.55(+7.68%)
Jul 14, 2016 7.750 7.780 6.970 7.160 3,848,705 -0.46(-6.04%)
Jul 13, 2016 6.730 8.030 6.010 7.620 8,665,547 +0.95(+14.24%)
Jul 12, 2016 6.200 7.550 5.600 6.670 7,631,081 +0.60(+9.88%)
Jul 11, 2016 4.400 6.180 4.260 6.070 7,780,636 +2.27(+59.74%)
Jul 08, 2016 3.470 3.830 3.290 3.800 620,800 +0.85(+28.81%)
Jul 07, 2016 2.840 2.970 2.840 2.950 63,070 +0.05(+1.72%)
Jul 06, 2016 2.830 2.950 2.820 2.900 21,395 +0.02(+0.69%)
Jul 05, 2016 3.000 3.000 2.760 2.880 115,366 -0.21(-6.80%)
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.