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, 2018 33.06 33.72 32.01 32.50 775,202 -0.27(-0.82%)
Feb 27, 2018 34.02 34.43 31.37 32.77 1,217,454 -1.12(-3.30%)
Feb 26, 2018 34.74 35.44 33.71 33.89 561,985 -0.67(-1.94%)
Feb 23, 2018 32.91 34.58 31.83 34.56 513,811 +2.00(+6.14%)
Feb 22, 2018 32.53 32.56 456,316 +0.06(+0.18%)
Feb 21, 2018 33.82 33.90 32.50 32.50 380,820 -1.33(-3.93%)
Feb 20, 2018 35.00 35.53 33.48 33.83 474,871 -1.31(-3.73%)
Feb 16, 2018 35.14 35.14 35.14 0 -0.48(-1.35%)
Feb 15, 2018 34.78 35.75 33.48 35.62 712,217 +1.31(+3.82%)
Feb 14, 2018 32.32 34.50 31.91 34.31 519,939 +1.41(+4.29%)
Feb 13, 2018 33.64 34.46 32.72 32.90 580,563 -1.11(-3.26%)
Feb 12, 2018 32.58 35.34 32.58 34.01 696,335 +1.90(+5.92%)
Feb 09, 2018 30.93 32.39 30.24 32.11 1,295,172 +1.43(+4.66%)
Feb 08, 2018 34.20 34.83 30.63 30.68 832,531 -3.19(-9.42%)
Feb 07, 2018 35.16 35.76 33.78 33.87 644,502 -0.79(-2.28%)
Feb 06, 2018 32.80 34.78 32.59 34.66 703,317 +0.70(+2.06%)
Feb 05, 2018 32.25 35.61 32.20 33.96 868,436 +1.48(+4.56%)
Feb 02, 2018 32.72 33.20 31.68 32.48 706,678 -1.07(-3.19%)
Feb 01, 2018 34.08 34.84 33.44 33.55 1,402,013 -0.37(-1.09%)
Jan 31, 2018 30.83 34.18 30.83 33.92 2,215,449 +3.24(+10.56%)
Jan 30, 2018 29.60 30.93 29.60 30.68 841,164 -0.01(-0.03%)
Jan 29, 2018 32.21 32.54 30.38 30.69 740,855 -1.85(-5.69%)
Jan 26, 2018 32.39 34.33 32.23 32.54 1,328,817 +0.37(+1.15%)
Jan 25, 2018 34.84 34.84 32.03 32.17 1,175,243 -2.39(-6.92%)
Jan 24, 2018 35.95 36.06 34.52 34.56 348,756 -1.22(-3.41%)
Jan 23, 2018 36.18 36.60 35.57 35.78 354,338 -0.06(-0.17%)
Jan 22, 2018 34.05 35.95 33.99 35.84 346,289 +1.98(+5.85%)
Jan 19, 2018 33.43 33.96 33.01 33.86 435,933 +0.05(+0.15%)
Jan 18, 2018 34.17 34.43 33.35 33.81 751,561 -0.33(-0.97%)
Jan 17, 2018 35.25 35.54 33.92 34.14 805,541 -0.88(-2.51%)
Jan 16, 2018 36.94 36.94 34.98 35.02 734,670 -1.70(-4.63%)
Jan 12, 2018 36.72 36.72 36.72 0 +0.14(+0.38%)
Jan 11, 2018 35.41 37.66 35.41 36.58 663,127 +1.39(+3.95%)
Jan 10, 2018 35.75 35.93 35.32 35.19 350,955 -0.44(-1.23%)
Jan 09, 2018 34.00 35.87 33.83 35.63 1,007,375 +1.79(+5.29%)
Jan 08, 2018 33.12 33.89 32.67 33.84 351,098 +0.83(+2.51%)
Jan 05, 2018 32.87 33.56 32.67 33.01 487,313 -0.15(-0.45%)
Jan 04, 2018 33.02 33.89 32.80 33.16 412,717 +0.37(+1.13%)
Jan 03, 2018 32.33 33.40 32.33 32.79 532,476 +0.70(+2.18%)
Jan 02, 2018 31.63 32.20 30.92 32.09 703,380 +0.62(+1.97%)
Dec 29, 2017 31.47 31.47 31.47 0 +0.31(+0.99%)
Dec 28, 2017 31.01 31.62 30.88 31.16 330,831 +0.20(+0.65%)
Dec 27, 2017 31.14 31.34 30.40 30.96 335,772 -0.32(-1.02%)
Dec 26, 2017 30.14 31.70 30.09 31.28 428,238 +1.26(+4.20%)
Dec 22, 2017 28.94 30.24 28.60 30.02 369,126 +1.10(+3.80%)
Dec 21, 2017 28.15 29.13 28.00 28.92 487,898 +0.68(+2.41%)
Dec 20, 2017 27.30 28.34 26.50 28.24 562,748 +1.15(+4.25%)
Dec 19, 2017 27.06 27.60 26.57 27.09 633,872 +0.00(+0.00%)
Dec 18, 2017 26.72 28.02 26.56 27.09 466,369 +0.66(+2.50%)
Dec 15, 2017 26.84 26.87 26.13 26.43 662,772 -0.20(-0.75%)
Dec 14, 2017 26.68 27.63 26.49 26.63 564,659 +0.00(+0.00%)
Dec 13, 2017 26.45 27.24 26.09 26.63 485,068 +0.32(+1.22%)
Dec 12, 2017 27.00 27.96 26.08 26.31 665,979 -1.26(-4.57%)
Dec 11, 2017 27.40 28.39 27.35 27.57 771,656 +0.21(+0.77%)
Dec 08, 2017 28.49 28.74 27.30 27.36 591,378 +0.00(+0.00%)
Dec 07, 2017 27.20 28.29 27.20 600,536 +0.00(+0.00%)
Dec 06, 2017 28.59 28.86 27.07 27.28 799,683 -1.98(-6.77%)
Dec 05, 2017 29.31 30.33 29.05 29.26 582,532 -0.27(-0.91%)
Dec 04, 2017 30.97 31.02 29.16 29.53 831,739 -1.44(-4.65%)
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.