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 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%)
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.