$0.55 +0.01 (%) Resolute Energy Corp - NYSE

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REN historical data

Date Open High Low Close Volume
2/10/20160.530.550.480.5596,525
2/9/20160.570.570.520.54207,709
2/8/20160.590.590.500.52205,939
2/5/20160.600.610.580.59392,893
2/4/20160.630.670.600.60141,603
2/3/20160.620.640.600.62181,930
2/2/20160.650.650.600.6095,490
2/1/20160.630.780.600.7890,986
1/29/20160.700.720.600.65252,521
1/28/20160.610.660.610.63320,731
1/27/20160.630.650.580.58151,649
1/26/20160.550.610.550.60182,537
1/25/20160.630.630.550.5546,469
1/22/20160.650.690.620.62115,142
1/21/20160.600.650.600.64193,946
1/20/20160.570.600.540.59449,042
1/19/20160.610.630.550.57233,305
1/15/20160.640.640.610.61226,708
1/14/20160.650.690.610.67409,160
1/13/20160.770.770.660.67710,324
1/12/20160.730.770.630.721,255,133
1/11/20160.740.770.730.73106,080
1/8/20160.750.770.600.74482,110
1/7/20160.800.840.760.77133,490
1/6/20160.850.880.820.84523,401
1/5/20160.880.880.850.8555,018
1/4/20160.880.880.850.86116,670
12/31/20150.850.880.820.87308,668
12/30/20150.740.870.740.86321,041
12/29/20150.790.800.740.76417,155
12/28/20150.820.830.750.77303,305
12/24/20150.810.830.790.82390,304
12/23/20150.730.850.730.81523,911
12/22/20150.790.790.700.70158,223
12/21/20150.810.830.700.76206,284
12/18/20150.830.860.760.84171,567
12/17/20150.850.860.790.83264,761
12/16/20150.880.900.810.81167,454
12/15/20150.840.900.820.87445,308
12/14/20150.850.850.770.83203,575
12/11/20150.830.880.810.85168,666
12/10/20150.810.890.800.89264,262
12/9/20150.760.890.700.82318,756
12/8/20150.610.800.610.79449,453
12/7/20150.900.910.750.86657,352
12/4/20150.870.940.850.91400,197
12/3/20150.860.930.860.92386,637
12/2/20150.880.980.840.87554,346
12/1/20150.830.880.810.88543,020
11/30/20150.900.900.800.81652,660
11/27/20150.850.890.830.89170,386
11/25/20150.820.900.800.88711,334
11/24/20150.670.810.630.79427,550
11/24/20150.160.160.160.160
11/23/20150.580.680.580.66336,268
11/20/20150.590.630.540.56197,490
11/20/20150.160.160.160.169,000
11/19/20150.600.650.600.60233,276
11/19/20150.160.160.160.160
11/18/20150.620.650.600.62442,434
11/18/20150.160.160.160.165,000
11/17/20150.560.620.550.60325,408
11/17/20150.160.160.160.164,300
11/16/20150.520.580.520.57133,521
11/16/20150.160.160.160.162,500
11/13/20150.520.550.510.53100,827
11/13/20150.170.170.170.170
11/12/20150.550.550.510.53152,275
11/12/20150.170.170.170.170
11/11/20150.560.580.540.55250,850
11/11/20150.170.170.170.170
11/10/20150.520.560.470.56282,126
11/10/20150.160.170.160.171,530
11/9/20150.510.540.470.52119,027
11/9/20150.150.180.150.1816,000
11/6/20150.500.530.490.51125,660
11/6/20150.170.170.170.172,450
11/5/20150.490.500.470.49240,636
11/5/20150.160.170.160.174,350
11/4/20150.520.580.450.50214,970
11/4/20150.170.180.170.1811,262
11/3/20150.510.550.500.52373,551
11/3/20150.190.190.190.190
11/2/20150.470.520.470.51228,494
11/2/20150.190.190.190.190
10/30/20150.480.510.470.47279,046
10/30/20150.170.190.160.1963,200
10/29/20150.480.510.470.49255,926
10/29/20150.190.190.190.192,250
10/28/20150.480.520.460.492,707,359
10/28/20150.190.190.190.196,000
10/27/20150.520.530.460.47280,722
10/27/20150.160.190.160.194,500
10/26/20150.540.540.500.52290,838
10/26/20150.170.170.170.172,200
10/23/20150.570.570.540.55549,269
10/23/20150.170.170.160.1611,000
10/22/20150.560.580.540.57185,048
10/22/20150.180.180.180.1810,000
10/21/20150.570.600.550.56505,607
  • Showing 1-100 of 2,232 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center