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 (%)
Nov 30, 2017 28.94 30.50 28.85 29.92 585,319 +1.33(+4.65%)
Nov 29, 2017 28.15 29.43 28.04 28.59 372,061 +0.34(+1.20%)
Nov 28, 2017 27.66 28.64 27.35 28.25 328,188 +0.60(+2.17%)
Nov 27, 2017 27.75 28.15 27.19 27.65 767,954 -0.81(-2.85%)
Nov 24, 2017 29.24 29.41 28.41 28.46 216,379 -0.54(-1.86%)
Nov 22, 2017 28.85 30.00 28.69 29.00 508,010 +0.44(+1.54%)
Nov 21, 2017 28.35 28.57 27.86 28.56 476,656 +0.49(+1.75%)
Nov 20, 2017 27.61 28.50 26.90 28.07 483,544 +0.40(+1.45%)
Nov 17, 2017 26.66 27.75 26.47 27.67 524,033 +1.07(+4.02%)
Nov 16, 2017 26.72 26.88 26.00 26.60 642,888 +0.00(+0.00%)
Nov 15, 2017 26.01 27.17 25.46 26.60 739,556 +0.08(+0.30%)
Nov 14, 2017 30.40 30.40 26.27 26.52 1,438,840 -4.23(-13.76%)
Nov 13, 2017 32.07 32.12 30.17 30.75 596,079 -1.43(-4.44%)
Nov 10, 2017 31.96 33.33 31.79 32.18 501,838 +0.08(+0.25%)
Nov 09, 2017 30.16 32.23 29.96 32.10 762,116 +1.63(+5.35%)
Nov 08, 2017 30.88 31.46 29.70 30.47 926,107 -0.49(-1.58%)
Nov 07, 2017 29.28 31.94 28.62 30.96 2,096,102 -1.26(-3.91%)
Nov 06, 2017 30.63 32.70 30.62 32.22 935,941 +1.86(+6.13%)
Nov 03, 2017 30.46 30.55 29.14 30.36 542,886 -0.01(-0.03%)
Nov 02, 2017 30.94 31.51 30.13 30.37 1,065,437 -0.75(-2.41%)
Nov 01, 2017 30.64 31.90 30.15 31.12 1,055,259 +1.09(+3.63%)
Oct 31, 2017 29.32 30.16 29.20 30.03 701,510 +0.67(+2.28%)
Oct 30, 2017 29.85 30.33 29.06 29.36 627,207 -0.40(-1.34%)
Oct 27, 2017 27.43 30.02 27.32 29.76 576,159 +2.14(+7.75%)
Oct 26, 2017 27.90 28.20 27.19 27.62 436,966 -0.51(-1.81%)
Oct 25, 2017 27.34 28.24 26.86 28.13 689,510 +0.46(+1.66%)
Oct 24, 2017 28.56 28.74 27.41 27.67 535,765 -0.68(-2.40%)
Oct 23, 2017 30.18 30.34 28.32 28.35 533,417 -1.65(-5.50%)
Oct 20, 2017 29.78 30.22 29.71 30.00 1,059,194 +1.01(+3.48%)
Oct 19, 2017 28.96 29.28 28.12 28.99 454,938 -0.51(-1.73%)
Oct 18, 2017 29.53 29.76 28.58 29.50 480,349 -0.10(-0.34%)
Oct 17, 2017 29.61 30.05 28.87 29.60 784,012 -0.04(-0.13%)
Oct 16, 2017 29.75 30.20 29.50 29.64 616,637 +0.23(+0.78%)
Oct 13, 2017 29.98 29.98 29.26 29.41 265,030 -0.05(-0.17%)
Oct 12, 2017 28.92 29.56 28.65 29.46 388,471 -0.19(-0.64%)
Oct 11, 2017 28.71 29.65 28.02 29.65 346,107 +1.12(+3.93%)
Oct 10, 2017 29.60 30.05 28.47 28.53 669,962 -0.31(-1.07%)
Oct 09, 2017 28.78 28.94 28.26 28.84 180,530 +0.15(+0.52%)
Oct 06, 2017 29.08 29.51 28.54 28.69 460,409 -0.99(-3.34%)
Oct 05, 2017 29.31 29.97 29.21 29.68 496,933 +0.47(+1.61%)
Oct 04, 2017 30.09 30.27 28.82 29.21 386,334 -0.77(-2.57%)
Oct 03, 2017 30.01 30.21 29.43 29.98 469,999 +0.02(+0.07%)
Oct 02, 2017 28.89 30.01 28.06 29.96 576,358 +0.27(+0.91%)
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%)
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.