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, 2016 16.81 17.20 16.31 16.91 691,279 -0.23(-1.34%)
Aug 30, 2016 16.84 17.61 16.62 17.14 885,529 +0.40(+2.39%)
Aug 29, 2016 16.46 16.87 15.70 16.74 1,341,918 +0.06(+0.36%)
Aug 26, 2016 16.06 17.36 15.91 16.68 1,628,939 +0.60(+3.73%)
Aug 25, 2016 17.50 17.93 15.85 16.08 3,193,152 -1.79(-10.02%)
Aug 24, 2016 17.47 18.06 17.02 17.87 1,998,258 +0.35(+2.00%)
Aug 23, 2016 19.19 19.44 17.40 17.52 3,684,373 -1.89(-9.74%)
Aug 22, 2016 18.54 20.48 18.18 19.41 4,607,319 +0.44(+2.32%)
Aug 19, 2016 17.13 19.10 16.48 18.97 3,651,573 +1.02(+5.68%)
Aug 18, 2016 18.04 20.11 17.33 17.95 4,557,757 +0.00(+0.00%)
Aug 17, 2016 17.66 18.28 16.66 17.95 3,236,412 -0.26(-1.43%)
Aug 16, 2016 17.14 19.97 16.55 18.21 8,123,944 +0.79(+4.54%)
Aug 15, 2016 14.40 17.49 14.00 17.42 4,256,264 +2.99(+20.72%)
Aug 12, 2016 14.09 15.29 13.45 14.43 5,405,879 +0.55(+3.96%)
Aug 11, 2016 11.23 14.14 10.83 13.88 6,437,098 +2.67(+23.82%)
Aug 10, 2016 9.640 12.60 9.190 11.21 6,274,168 +1.45(+14.86%)
Aug 09, 2016 9.640 10.94 9.170 9.760 5,538,225 +1.41(+16.89%)
Aug 08, 2016 6.780 8.400 6.780 8.350 1,658,761 +1.60(+23.70%)
Aug 05, 2016 6.600 6.920 6.430 6.750 251,015 +0.11(+1.66%)
Aug 04, 2016 6.290 6.840 6.060 6.640 525,241 +0.42(+6.75%)
Aug 03, 2016 5.900 6.220 5.781 6.220 462,878 +0.28(+4.71%)
Aug 02, 2016 6.240 6.299 5.720 5.940 582,170 -0.22(-3.57%)
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.