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 (%)
May 31, 2017 38.25 39.23 37.51 39.20 619,399 +0.24(+0.62%)
May 30, 2017 40.78 41.01 38.87 38.96 464,330 -2.38(-5.76%)
May 26, 2017 39.71 41.41 38.97 41.34 513,296 +2.17(+5.54%)
May 25, 2017 40.48 42.46 38.60 39.17 681,442 -1.87(-4.56%)
May 24, 2017 43.37 44.10 40.33 41.04 733,781 -2.30(-5.31%)
May 23, 2017 42.78 43.75 41.84 43.34 642,597 +0.63(+1.48%)
May 22, 2017 44.44 44.44 42.32 42.71 484,517 -1.29(-2.93%)
May 19, 2017 41.00 44.13 41.00 44.00 791,206 +3.56(+8.80%)
May 18, 2017 41.00 41.25 39.48 40.44 469,343 -0.92(-2.22%)
May 17, 2017 41.55 42.92 41.31 41.36 534,516 -0.66(-1.57%)
May 16, 2017 41.74 42.67 41.28 42.02 569,832 +0.68(+1.64%)
May 15, 2017 41.97 42.57 40.59 41.34 396,218 +0.71(+1.75%)
May 12, 2017 41.31 41.47 40.00 40.63 470,789 -0.61(-1.48%)
May 11, 2017 42.71 42.75 41.11 41.24 504,530 -1.09(-2.58%)
May 10, 2017 40.25 42.85 40.21 42.33 793,475 +2.44(+6.12%)
May 09, 2017 40.23 40.44 39.26 39.89 505,844 -0.40(-0.99%)
May 08, 2017 38.21 40.69 37.74 40.29 687,206 +2.16(+5.66%)
May 05, 2017 35.30 38.17 35.30 38.13 698,304 +2.94(+8.35%)
May 04, 2017 37.86 37.86 33.54 35.19 1,495,709 -2.83(-7.44%)
May 03, 2017 37.96 39.56 37.61 38.02 553,695 -0.08(-0.21%)
May 02, 2017 38.17 38.97 37.56 38.10 692,312 +0.01(+0.03%)
May 01, 2017 37.54 38.21 37.01 38.09 553,714 +0.64(+1.71%)
Apr 28, 2017 38.39 38.56 37.41 37.45 677,521 -0.43(-1.14%)
Apr 27, 2017 38.85 38.85 36.51 37.88 723,746 -1.33(-3.39%)
Apr 26, 2017 39.22 39.97 38.67 39.21 645,728 -0.26(-0.66%)
Apr 25, 2017 38.71 39.58 37.91 39.47 576,973 +0.96(+2.49%)
Apr 24, 2017 38.97 39.28 38.18 38.51 768,316 +0.13(+0.34%)
Apr 21, 2017 38.99 39.14 37.88 38.38 795,514 -0.44(-1.13%)
Apr 20, 2017 40.40 41.35 38.71 38.82 721,840 -1.19(-2.97%)
Apr 19, 2017 41.70 41.73 39.50 40.01 675,901 -1.51(-3.64%)
Apr 18, 2017 41.09 43.00 41.01 41.52 537,973 -0.21(-0.50%)
Apr 17, 2017 41.70 42.43 41.00 41.73 312,640 +0.20(+0.48%)
Apr 13, 2017 43.07 44.35 41.25 41.53 512,004 -1.79(-4.13%)
Apr 12, 2017 44.95 45.48 43.08 43.32 494,335 -1.68(-3.73%)
Apr 11, 2017 44.52 45.20 44.32 45.00 500,940 +0.61(+1.37%)
Apr 10, 2017 44.54 45.48 44.19 44.39 477,526 +0.21(+0.48%)
Apr 07, 2017 45.20 45.63 43.61 44.18 378,970 -0.77(-1.71%)
Apr 06, 2017 44.09 45.66 43.90 44.95 811,188 +1.45(+3.33%)
Apr 05, 2017 44.64 45.70 43.21 43.50 902,806 -0.64(-1.45%)
Apr 04, 2017 42.14 44.28 41.12 44.14 612,837 +2.38(+5.70%)
Apr 03, 2017 40.40 41.95 39.71 41.76 715,983 +1.36(+3.37%)
Mar 31, 2017 38.91 40.76 38.24 40.40 509,162 +1.33(+3.40%)
Mar 30, 2017 39.62 40.68 38.91 39.07 631,113 -0.21(-0.53%)
Mar 29, 2017 38.64 40.42 38.02 39.28 918,961 +0.09(+0.23%)
Mar 28, 2017 36.41 39.63 36.41 39.19 775,794 +3.25(+9.04%)
Mar 27, 2017 36.14 36.35 34.85 35.94 1,005,124 -1.12(-3.02%)
Mar 24, 2017 38.31 38.47 36.54 37.06 691,177 -0.85(-2.24%)
Mar 23, 2017 37.76 38.80 37.76 37.91 490,776 -0.34(-0.89%)
Mar 22, 2017 38.28 39.12 37.87 38.25 607,624 -0.73(-1.87%)
Mar 21, 2017 41.48 42.41 38.82 38.98 607,043 -2.44(-5.89%)
Mar 20, 2017 40.95 41.68 40.48 41.42 635,657 -0.19(-0.46%)
Mar 17, 2017 41.66 42.50 41.17 41.61 923,003 +0.56(+1.36%)
Mar 16, 2017 41.29 41.78 40.51 41.05 714,469 +0.16(+0.39%)
Mar 15, 2017 38.08 40.97 37.26 40.89 1,673,431 +2.70(+7.07%)
Mar 14, 2017 35.59 38.61 33.29 38.19 1,917,715 +2.04(+5.64%)
Mar 13, 2017 36.93 37.82 35.48 36.15 851,019 -0.47(-1.28%)
Mar 10, 2017 37.96 38.69 36.22 36.62 1,033,658 -0.53(-1.43%)
Mar 09, 2017 37.50 38.35 35.94 37.15 1,474,056 -1.07(-2.80%)
Mar 08, 2017 42.50 42.86 37.77 38.22 2,254,352 -4.43(-10.39%)
Mar 07, 2017 44.38 44.80 42.61 42.65 639,551 -1.71(-3.85%)
Mar 06, 2017 44.62 45.70 43.75 44.36 759,478 -0.13(-0.29%)
Mar 03, 2017 47.31 47.73 43.26 44.49 1,870,307 -2.51(-5.34%)
Mar 02, 2017 47.84 48.97 47.00 47.00 516,300 -1.84(-3.77%)
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.