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 (%)
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%)
Jul 02, 2018 30.89 31.07 29.08 29.81 598,019 -1.39(-4.46%)
Jun 29, 2018 31.90 32.29 31.07 31.20 455,771 -0.63(-1.98%)
Jun 28, 2018 33.67 33.88 31.35 31.83 399,270 -1.82(-5.41%)
Jun 27, 2018 33.31 34.18 32.95 33.65 342,698 +0.67(+2.03%)
Jun 26, 2018 32.16 33.25 31.89 32.98 247,186 +0.92(+2.87%)
Jun 25, 2018 32.11 32.32 30.80 32.06 429,016 -0.25(-0.77%)
Jun 22, 2018 32.85 33.32 31.96 32.31 564,673 +1.02(+3.26%)
Jun 21, 2018 33.02 33.26 30.98 31.29 283,045 -1.90(-5.72%)
Jun 20, 2018 32.20 33.22 31.95 33.19 427,961 +1.21(+3.78%)
Jun 19, 2018 30.59 32.14 30.59 31.98 273,690 +0.86(+2.76%)
Jun 18, 2018 29.77 31.94 29.35 31.12 414,032 +1.22(+4.08%)
Jun 15, 2018 30.88 29.75 29.90 930,998 -0.98(-3.17%)
Jun 14, 2018 31.25 31.45 30.09 30.88 445,979 +0.30(+0.98%)
Jun 13, 2018 31.94 31.94 30.05 30.58 523,273 -1.54(-4.79%)
Jun 12, 2018 32.34 32.95 31.67 32.12 354,491 -0.34(-1.05%)
Jun 11, 2018 31.12 32.95 31.03 32.46 379,724 +1.32(+4.24%)
Jun 08, 2018 32.30 32.30 30.20 31.14 480,669 -1.21(-3.74%)
Jun 07, 2018 31.00 32.95 31.00 32.35 537,864 +1.33(+4.29%)
Jun 06, 2018 31.08 29.66 31.02 552,200 +0.93(+3.09%)
Jun 05, 2018 29.00 31.20 28.80 30.09 1,001,190 +1.20(+4.15%)
Jun 04, 2018 32.45 32.60 28.86 28.89 1,458,859 -3.61(-11.11%)
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.