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 (%)
Nov 30, 2016 31.39 34.41 30.05 33.54 3,123,770 +5.65(+20.26%)
Nov 29, 2016 27.94 28.61 26.70 27.89 944,041 -1.18(-4.06%)
Nov 28, 2016 32.70 33.09 29.05 29.07 1,142,544 -3.47(-10.66%)
Nov 25, 2016 31.99 32.70 31.43 32.54 218,391 +0.44(+1.37%)
Nov 23, 2016 32.10 32.10 32.10 0 -0.99(-2.99%)
Nov 22, 2016 34.18 34.22 32.22 33.09 802,699 -1.03(-3.02%)
Nov 21, 2016 32.34 35.00 32.33 34.12 1,202,739 +2.98(+9.57%)
Nov 18, 2016 30.89 31.64 30.42 31.14 501,455 +1.10(+3.66%)
Nov 17, 2016 29.79 32.18 29.69 30.04 920,035 +0.70(+2.39%)
Nov 16, 2016 30.65 30.87 29.11 29.34 741,545 -1.29(-4.21%)
Nov 15, 2016 28.51 31.34 28.30 30.63 1,025,553 +3.54(+13.07%)
Nov 14, 2016 25.34 27.24 24.26 27.09 895,668 +1.59(+6.24%)
Nov 11, 2016 27.95 28.06 24.77 25.50 963,150 -2.51(-8.96%)
Nov 10, 2016 29.75 30.12 27.58 28.01 836,757 -2.04(-6.79%)
Nov 09, 2016 26.14 30.18 25.95 30.05 1,170,603 +3.63(+13.74%)
Nov 08, 2016 23.93 27.57 23.77 26.42 1,416,832 +2.90(+12.33%)
Nov 07, 2016 24.40 24.87 23.05 23.52 660,081 -0.36(-1.51%)
Nov 04, 2016 23.34 25.14 23.10 23.88 666,930 +0.14(+0.59%)
Nov 03, 2016 23.80 24.00 22.27 23.74 652,061 +0.26(+1.11%)
Nov 02, 2016 25.17 25.17 22.60 23.48 1,027,556 -1.91(-7.52%)
Nov 01, 2016 26.21 26.83 24.94 25.39 607,776 -0.51(-1.97%)
Oct 31, 2016 27.55 27.67 25.40 25.90 1,177,775 -1.86(-6.70%)
Oct 28, 2016 29.39 29.60 27.71 27.76 597,660 -1.61(-5.48%)
Oct 27, 2016 28.91 29.71 28.51 29.37 553,791 +0.43(+1.49%)
Oct 26, 2016 29.81 30.44 28.53 28.94 1,048,382 -1.52(-4.99%)
Oct 25, 2016 30.78 31.38 30.33 30.46 564,984 -0.32(-1.04%)
Oct 24, 2016 32.48 32.70 30.20 30.78 902,051 -1.84(-5.64%)
Oct 21, 2016 32.36 32.72 31.91 32.62 603,377 +0.00(+0.00%)
Oct 20, 2016 31.17 32.95 31.17 32.62 708,239 +0.11(+0.34%)
Oct 19, 2016 31.52 33.79 31.51 32.51 1,036,661 +1.05(+3.34%)
Oct 18, 2016 33.19 33.84 30.89 31.46 1,242,695 -1.62(-4.90%)
Oct 17, 2016 32.00 33.17 31.60 33.08 981,942 +0.84(+2.61%)
Oct 14, 2016 30.96 33.10 30.96 32.24 2,291,507 +2.18(+7.25%)
Oct 13, 2016 28.55 30.50 28.21 30.06 560,844 +1.21(+4.19%)
Oct 12, 2016 28.89 29.32 28.56 28.85 396,104 -0.33(-1.13%)
Oct 11, 2016 29.60 29.66 28.35 29.18 741,757 -0.52(-1.75%)
Oct 10, 2016 29.84 30.93 29.37 29.70 1,476,060 +0.19(+0.64%)
Oct 07, 2016 29.86 30.07 28.65 29.51 947,107 -0.17(-0.57%)
Oct 06, 2016 31.00 31.05 29.11 29.68 2,236,364 -1.02(-3.32%)
Oct 05, 2016 30.04 30.85 28.11 30.70 5,284,454 +5.02(+19.55%)
Oct 04, 2016 25.91 26.50 25.00 25.68 637,068 +0.00(+0.00%)
Oct 03, 2016 26.28 26.47 24.30 25.68 1,306,440 -0.38(-1.46%)
Sep 30, 2016 24.04 26.50 24.04 26.06 1,831,354 +2.05(+8.54%)
Sep 29, 2016 23.24 25.40 22.86 24.01 1,716,881 +0.38(+1.61%)
Sep 28, 2016 21.07 23.91 20.70 23.63 1,445,904 +2.67(+12.74%)
Sep 27, 2016 22.20 22.20 20.47 20.96 1,109,609 -1.53(-6.80%)
Sep 26, 2016 22.15 23.29 22.15 22.49 674,878 +0.47(+2.13%)
Sep 23, 2016 22.47 22.80 21.58 22.02 1,210,655 -0.62(-2.74%)
Sep 22, 2016 24.25 24.37 22.21 22.64 1,306,540 -1.10(-4.63%)
Sep 21, 2016 23.89 24.44 23.52 23.74 916,432 +0.40(+1.71%)
Sep 20, 2016 23.82 24.23 23.30 23.34 1,052,516 -0.59(-2.47%)
Sep 19, 2016 23.69 24.78 23.50 23.93 990,268 +0.68(+2.92%)
Sep 16, 2016 24.46 25.48 23.06 23.25 1,545,739 -1.45(-5.87%)
Sep 15, 2016 22.49 24.70 22.49 24.70 1,313,665 +1.98(+8.71%)
Sep 14, 2016 22.09 23.28 21.67 22.72 912,658 +0.34(+1.52%)
Sep 13, 2016 22.11 22.60 21.42 22.38 976,775 -0.28(-1.24%)
Sep 12, 2016 21.83 23.44 21.45 22.66 1,574,321 +0.29(+1.30%)
Sep 09, 2016 23.11 23.48 21.75 22.37 1,257,198 -1.84(-7.60%)
Sep 08, 2016 22.99 24.95 22.57 24.21 2,475,654 +1.26(+5.49%)
Sep 07, 2016 22.95 23.18 21.31 22.95 1,847,929 +0.07(+0.31%)
Sep 06, 2016 23.27 23.87 21.51 22.88 3,967,538 +0.85(+3.86%)
Sep 02, 2016 18.00 22.03 22.03 22.03 5,795,000 +4.33(+24.46%)
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.