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 (%)
Jun 29, 2018 31.90 32.29 31.07 31.20 455,771 -0.63(-1.98%)
Jun 28, 2018 33.67 33.88 31.35 31.83 399,270 -1.82(-5.41%)
Jun 27, 2018 33.31 34.18 32.95 33.65 342,698 +0.67(+2.03%)
Jun 26, 2018 32.16 33.25 31.89 32.98 247,186 +0.92(+2.87%)
Jun 25, 2018 32.11 32.32 30.80 32.06 429,016 -0.25(-0.77%)
Jun 22, 2018 32.85 33.32 31.96 32.31 564,673 +1.02(+3.26%)
Jun 21, 2018 33.02 33.26 30.98 31.29 283,045 -1.90(-5.72%)
Jun 20, 2018 32.20 33.22 31.95 33.19 427,961 +1.21(+3.78%)
Jun 19, 2018 30.59 32.14 30.59 31.98 273,690 +0.86(+2.76%)
Jun 18, 2018 29.77 31.94 29.35 31.12 414,032 +1.22(+4.08%)
Jun 15, 2018 30.88 29.75 29.90 930,998 -0.98(-3.17%)
Jun 14, 2018 31.25 31.45 30.09 30.88 445,979 +0.30(+0.98%)
Jun 13, 2018 31.94 31.94 30.05 30.58 523,273 -1.54(-4.79%)
Jun 12, 2018 32.34 32.95 31.67 32.12 354,491 -0.34(-1.05%)
Jun 11, 2018 31.12 32.95 31.03 32.46 379,724 +1.32(+4.24%)
Jun 08, 2018 32.30 32.30 30.20 31.14 480,669 -1.21(-3.74%)
Jun 07, 2018 31.00 32.95 31.00 32.35 537,864 +1.33(+4.29%)
Jun 06, 2018 31.08 29.66 31.02 552,200 +0.93(+3.09%)
Jun 05, 2018 29.00 31.20 28.80 30.09 1,001,190 +1.20(+4.15%)
Jun 04, 2018 32.45 32.60 28.86 28.89 1,458,859 -3.61(-11.11%)
Jun 01, 2018 35.18 35.69 31.79 32.50 895,068 -3.16(-8.86%)
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%)
May 01, 2018 33.45 33.74 32.61 32.86 261,350 -0.53(-1.59%)
Apr 30, 2018 32.00 33.64 32.00 33.39 541,078 +1.31(+4.08%)
Apr 27, 2018 32.75 32.75 31.93 32.08 495,815 -0.89(-2.70%)
Apr 26, 2018 32.39 33.32 32.02 32.97 564,219 +0.68(+2.11%)
Apr 25, 2018 30.70 32.35 30.38 32.29 599,206 +1.46(+4.74%)
Apr 24, 2018 32.22 32.42 30.72 30.83 550,776 -1.37(-4.25%)
Apr 23, 2018 32.23 32.45 31.71 32.20 558,212 -0.04(-0.12%)
Apr 20, 2018 34.07 34.17 32.18 32.24 873,464 -2.20(-6.39%)
Apr 19, 2018 35.69 36.19 34.39 34.44 300,755 -1.05(-2.96%)
Apr 18, 2018 34.29 36.43 34.23 35.49 885,362 +1.51(+4.44%)
Apr 17, 2018 33.71 34.75 33.07 33.98 429,317 +0.51(+1.52%)
Apr 16, 2018 34.84 34.84 33.02 33.47 925,362 -1.89(-5.35%)
Apr 13, 2018 35.02 36.06 34.93 35.36 378,739 +0.37(+1.06%)
Apr 12, 2018 35.53 35.56 34.86 34.99 540,366 -1.48(-4.06%)
Apr 11, 2018 35.13 37.70 35.05 36.47 702,549 +1.46(+4.17%)
Apr 10, 2018 34.85 35.46 34.70 35.01 622,064 +0.41(+1.18%)
Apr 09, 2018 35.35 35.55 34.58 34.60 352,527 -0.41(-1.17%)
Apr 06, 2018 35.00 35.31 34.39 35.01 598,693 +0.01(+0.03%)
Apr 05, 2018 34.26 35.99 33.83 35.00 577,246 +0.89(+2.61%)
Apr 04, 2018 33.38 34.38 33.38 34.11 308,792 -0.15(-0.44%)
Apr 03, 2018 33.45 34.62 32.89 34.26 504,901 +0.37(+1.09%)
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.