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%)
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.