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 29, 2017 30.38 30.43 29.43 29.69 624,252 -0.81(-2.66%)
Sep 28, 2017 30.36 30.83 30.04 30.50 721,780 +0.29(+0.96%)
Sep 27, 2017 30.13 30.51 29.52 30.21 576,818 +0.24(+0.80%)
Sep 26, 2017 29.77 30.35 29.39 29.97 638,666 -0.10(-0.33%)
Sep 25, 2017 30.14 30.82 29.81 30.07 845,661 +0.31(+1.04%)
Sep 22, 2017 29.92 30.24 29.33 29.76 655,385 -0.25(-0.83%)
Sep 21, 2017 30.47 30.69 29.90 30.01 491,186 -0.55(-1.80%)
Sep 20, 2017 30.14 31.00 30.00 30.56 695,213 +0.68(+2.28%)
Sep 19, 2017 30.38 30.38 29.25 29.88 679,199 -0.33(-1.09%)
Sep 18, 2017 29.58 30.38 29.21 30.21 756,732 +0.10(+0.33%)
Sep 15, 2017 29.84 30.30 28.82 30.11 1,833,310 +2.54(+9.21%)
Sep 14, 2017 27.52 28.50 27.13 27.57 834,534 +0.33(+1.21%)
Sep 13, 2017 25.65 28.30 25.65 27.24 841,688 +1.67(+6.53%)
Sep 12, 2017 24.34 26.54 24.05 25.57 610,400 +1.32(+5.44%)
Sep 11, 2017 24.32 24.85 23.64 24.25 537,331 -0.03(-0.12%)
Sep 08, 2017 25.36 25.36 24.00 24.28 921,022 -1.25(-4.90%)
Sep 07, 2017 27.39 27.39 24.57 25.53 1,025,714 -1.86(-6.79%)
Sep 06, 2017 26.74 28.15 26.74 27.39 639,095 +0.75(+2.82%)
Sep 05, 2017 30.17 30.35 26.27 26.64 1,162,608 -2.99(-10.09%)
Sep 01, 2017 29.63 29.95 29.04 29.63 471,122 +0.08(+0.27%)
Aug 31, 2017 28.73 29.63 28.61 29.55 435,498 +1.04(+3.65%)
Aug 30, 2017 28.24 28.60 27.82 28.51 342,545 -0.16(-0.56%)
Aug 29, 2017 28.00 28.78 27.60 28.67 318,153 +0.31(+1.09%)
Aug 28, 2017 28.85 29.06 27.49 28.36 268,845 -0.43(-1.49%)
Aug 25, 2017 29.05 29.41 28.55 28.79 286,166 -0.09(-0.31%)
Aug 24, 2017 28.41 29.18 28.09 28.88 279,454 +0.10(+0.35%)
Aug 23, 2017 28.06 29.27 27.75 28.78 362,052 +0.54(+1.91%)
Aug 22, 2017 27.60 28.68 27.49 28.24 415,933 +0.77(+2.80%)
Aug 21, 2017 27.67 28.00 27.10 27.47 446,923 -0.45(-1.61%)
Aug 18, 2017 26.74 28.96 26.47 27.92 720,496 +1.18(+4.41%)
Aug 17, 2017 27.19 27.86 26.00 26.74 642,093 -0.44(-1.62%)
Aug 16, 2017 26.75 27.64 26.27 27.18 659,323 +0.47(+1.76%)
Aug 15, 2017 27.65 27.76 26.33 26.71 605,252 -1.04(-3.75%)
Aug 14, 2017 28.12 28.99 27.61 27.75 554,044 -0.26(-0.93%)
Aug 11, 2017 27.75 28.77 27.71 28.01 647,103 -0.20(-0.71%)
Aug 10, 2017 29.56 30.72 28.11 28.21 860,664 -1.17(-3.98%)
Aug 09, 2017 28.50 29.69 27.37 29.38 768,975 +1.14(+4.04%)
Aug 08, 2017 28.92 29.10 26.50 28.24 1,281,664 -1.43(-4.82%)
Aug 07, 2017 29.67 29.99 29.13 29.67 545,190 -0.36(-1.20%)
Aug 04, 2017 30.08 30.55 29.43 30.03 780,702 -0.01(-0.03%)
Aug 03, 2017 32.58 33.15 29.82 30.04 741,495 -2.39(-7.37%)
Aug 02, 2017 33.27 33.47 31.40 32.43 732,348 -1.17(-3.48%)
Aug 01, 2017 33.88 34.54 33.13 33.60 512,706 -0.36(-1.06%)
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%)
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.