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, 2018 35.71 36.81 35.25 35.66 370,646 -0.47(-1.30%)
May 30, 2018 33.73 36.21 33.51 36.13 606,756 +2.64(+7.88%)
May 29, 2018 32.98 34.78 32.87 33.49 469,850 +0.01(+0.03%)
May 25, 2018 33.48 33.48 33.48 0 -0.57(-1.67%)
May 24, 2018 33.21 34.42 32.94 34.05 623,231 +0.32(+0.95%)
May 23, 2018 33.50 34.31 32.35 33.73 716,921 -0.02(-0.06%)
May 22, 2018 35.83 36.78 33.52 33.75 520,059 -2.03(-5.67%)
May 21, 2018 35.04 35.90 34.43 35.78 410,574 +1.05(+3.02%)
May 18, 2018 34.22 34.80 33.87 34.73 442,046 +0.55(+1.61%)
May 17, 2018 35.01 35.14 34.03 34.18 837,428 -0.42(-1.21%)
May 16, 2018 35.07 35.90 34.04 34.60 821,696 +0.31(+0.90%)
May 15, 2018 34.44 34.87 33.43 34.29 500,156 +0.04(+0.12%)
May 14, 2018 35.05 35.42 34.03 34.25 576,987 -0.75(-2.14%)
May 11, 2018 34.48 35.82 34.07 35.00 625,657 +0.50(+1.45%)
May 10, 2018 34.46 34.88 33.48 34.50 578,397 +0.06(+0.17%)
May 09, 2018 33.81 34.47 33.00 34.44 692,038 +1.16(+3.49%)
May 08, 2018 29.51 33.85 28.55 33.28 1,249,386 +0.29(+0.88%)
May 07, 2018 32.83 34.55 32.39 32.99 792,672 +0.59(+1.82%)
May 04, 2018 31.65 32.50 31.18 32.40 303,176 +0.54(+1.69%)
May 03, 2018 32.83 33.10 30.77 31.86 508,190 -1.23(-3.72%)
May 02, 2018 32.92 33.32 32.70 33.09 241,798 +0.23(+0.70%)
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.