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 (%)
Feb 28, 2017 46.22 47.05 46.22 46.55 806,935 +0.07(+0.15%)
Feb 27, 2017 46.86 48.30 46.39 46.48 691,361 -0.13(-0.28%)
Feb 24, 2017 46.25 47.53 45.92 46.61 592,613 -0.57(-1.21%)
Feb 23, 2017 46.27 47.90 46.01 47.18 1,024,298 +2.47(+5.52%)
Feb 22, 2017 46.04 46.15 44.63 44.71 478,150 -1.76(-3.79%)
Feb 21, 2017 45.40 46.63 45.02 46.47 553,868 +1.94(+4.36%)
Feb 17, 2017 44.53 44.53 44.53 0 -0.61(-1.35%)
Feb 16, 2017 46.71 47.06 45.02 45.14 445,447 -1.32(-2.84%)
Feb 15, 2017 46.20 46.73 45.67 46.46 505,832 +0.16(+0.35%)
Feb 14, 2017 46.63 46.63 44.82 46.30 435,533 +0.22(+0.48%)
Feb 13, 2017 48.40 48.56 45.95 46.08 621,335 -2.63(-5.40%)
Feb 10, 2017 48.28 48.86 47.30 48.71 496,833 +1.36(+2.87%)
Feb 09, 2017 47.03 48.18 46.27 47.35 601,102 +0.85(+1.83%)
Feb 08, 2017 43.46 46.61 42.37 46.50 878,656 +2.42(+5.49%)
Feb 07, 2017 45.97 46.41 43.91 44.08 717,735 -2.00(-4.34%)
Feb 06, 2017 46.78 46.99 45.61 46.08 725,127 -0.51(-1.09%)
Feb 03, 2017 45.43 46.74 45.06 46.59 635,135 +1.53(+3.40%)
Feb 02, 2017 46.69 46.69 44.65 45.06 725,041 -1.39(-2.99%)
Feb 01, 2017 46.59 46.59 44.98 46.45 691,682 +0.46(+1.00%)
Jan 31, 2017 45.72 46.37 44.77 45.99 615,260 +0.49(+1.08%)
Jan 30, 2017 47.15 47.15 45.25 45.50 912,861 -1.74(-3.68%)
Jan 27, 2017 46.33 47.46 46.20 47.24 584,064 +0.41(+0.88%)
Jan 26, 2017 46.37 47.39 45.87 46.83 633,903 +1.10(+2.41%)
Jan 25, 2017 45.00 46.55 44.68 45.73 842,011 +0.72(+1.60%)
Jan 24, 2017 44.36 45.23 44.00 45.01 963,786 +1.13(+2.58%)
Jan 23, 2017 44.00 44.52 43.71 43.88 450,844 -0.55(-1.24%)
Jan 20, 2017 44.85 45.28 43.92 44.43 711,918 +0.24(+0.54%)
Jan 19, 2017 44.71 45.00 43.60 44.19 681,578 -0.41(-0.92%)
Jan 18, 2017 44.65 45.45 44.25 44.60 797,253 -0.37(-0.82%)
Jan 17, 2017 44.65 45.39 43.71 44.97 1,493,288 +2.08(+4.85%)
Jan 13, 2017 42.89 42.89 42.89 0 +0.89(+2.12%)
Jan 12, 2017 42.43 43.11 41.11 42.00 826,017 -0.09(-0.21%)
Jan 11, 2017 40.71 42.20 40.50 42.09 1,122,411 +2.04(+5.09%)
Jan 10, 2017 39.62 40.74 39.24 40.05 645,533 +0.55(+1.39%)
Jan 09, 2017 40.05 40.76 39.22 39.50 830,185 -0.81(-2.01%)
Jan 06, 2017 41.05 41.67 40.05 40.31 875,492 -0.60(-1.47%)
Jan 05, 2017 42.30 43.35 40.53 40.91 629,004 -1.25(-2.96%)
Jan 04, 2017 41.43 42.26 39.55 42.16 729,200 +0.93(+2.26%)
Jan 03, 2017 42.00 43.12 39.40 41.23 1,234,132 +0.04(+0.10%)
Dec 30, 2016 41.19 41.19 41.19 0 +0.88(+2.18%)
Dec 29, 2016 41.24 41.40 39.22 40.31 802,289 -1.01(-2.44%)
Dec 28, 2016 41.75 41.89 40.78 41.32 569,271 -0.11(-0.27%)
Dec 27, 2016 41.34 41.53 40.50 41.43 726,946 +0.56(+1.37%)
Dec 23, 2016 40.87 40.87 40.87 0 +0.55(+1.36%)
Dec 22, 2016 38.92 40.75 38.76 40.32 718,289 +1.53(+3.94%)
Dec 21, 2016 40.40 40.67 38.66 38.79 942,593 -1.33(-3.32%)
Dec 20, 2016 40.33 42.34 39.50 40.12 3,330,560 -0.88(-2.15%)
Dec 19, 2016 39.92 41.33 38.32 41.00 1,321,607 +1.88(+4.81%)
Dec 16, 2016 37.30 39.63 36.95 39.12 3,250,773 +1.98(+5.33%)
Dec 15, 2016 34.42 37.31 34.25 37.14 1,054,783 +2.23(+6.39%)
Dec 14, 2016 34.61 36.00 34.36 34.91 880,357 -0.35(-0.99%)
Dec 13, 2016 35.04 35.48 33.51 35.26 615,769 +0.54(+1.56%)
Dec 12, 2016 35.52 36.00 33.75 34.72 1,247,428 +0.98(+2.90%)
Dec 09, 2016 34.01 35.66 33.51 33.74 1,077,862 -0.23(-0.68%)
Dec 08, 2016 33.07 34.18 33.06 33.97 644,388 +0.91(+2.75%)
Dec 07, 2016 33.42 34.09 32.07 33.06 597,715 -0.75(-2.22%)
Dec 06, 2016 32.83 33.97 32.59 33.81 720,517 +0.82(+2.49%)
Dec 05, 2016 34.21 35.54 32.77 32.99 1,691,681 -0.91(-2.68%)
Dec 02, 2016 31.78 34.02 31.50 33.90 1,109,015 +1.73(+5.38%)
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.