Resolute Energy Corp $7.80

up +0.07


24/4/2014 06:40 PM  |  NYSE : REN  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REN historical data

Date Open High Low Close Volume
4/24/20147.817.977.757.80598,808
4/23/20147.707.827.687.73474,576
4/22/20147.907.927.707.73520,817
4/21/20147.857.967.677.89612,226
4/17/20147.477.897.397.85908,915
4/16/20147.497.527.377.47543,321
4/15/20147.287.527.257.46891,092
4/14/20147.227.597.137.321,105,120
4/11/20147.137.327.107.14801,667
4/10/20147.287.377.117.18857,125
4/9/20147.157.327.047.29684,634
4/8/20146.977.206.977.14781,150
4/7/20147.157.246.856.92817,031
4/4/20147.267.347.137.14770,167
4/3/20147.027.416.917.201,573,480
4/2/20147.117.136.867.011,368,160
4/1/20147.247.307.067.14478,209
3/31/20147.197.277.107.20579,094
3/28/20147.147.257.077.12666,609
3/27/20147.137.347.087.101,188,540
3/26/20147.387.467.087.09580,931
3/25/20147.347.407.237.34895,640
3/24/20147.527.557.207.321,016,940
3/21/20147.367.587.077.541,961,780
3/20/20146.877.126.457.122,899,980
3/19/20147.407.407.137.171,185,970
3/18/20147.527.557.337.371,373,990
3/17/20147.687.717.447.551,021,670
3/14/20147.677.877.617.69765,016
3/13/20147.897.927.617.671,090,850
3/12/20148.028.067.617.871,485,960
3/11/20148.848.898.008.121,785,990
3/10/20149.659.658.598.921,017,600
3/7/20149.289.359.109.16538,166
3/6/20149.189.289.119.23261,776
3/5/20149.399.429.149.18399,398
3/4/20149.419.649.339.42840,042
3/3/20149.279.539.279.31921,674
2/28/20149.219.409.089.32605,875
2/27/20149.109.208.909.19455,263
2/26/20149.279.319.029.12374,949
2/25/20149.379.529.299.31769,972
2/24/20149.279.529.259.42795,618
2/21/20149.219.269.089.18652,099
2/20/20148.959.178.889.16474,476
2/19/20148.839.128.758.96557,908
2/18/20148.808.978.778.83656,983
2/14/20148.668.828.658.72448,385
2/13/20148.508.758.388.68447,422
2/12/20148.318.678.318.61744,825
2/11/20148.128.358.088.26564,875
2/10/20147.998.147.908.10497,523
2/7/20147.888.157.798.02605,129
2/6/20147.698.017.637.88677,468
2/5/20147.747.777.357.67737,384
2/4/20147.988.227.807.80571,429
2/3/20148.018.037.677.84849,457
1/31/20148.038.097.877.991,026,160
1/30/20148.388.428.208.27411,098
1/29/20148.298.348.128.29555,623
1/28/20148.488.548.378.43367,888
1/27/20148.678.688.338.44443,861
1/24/20148.688.798.398.63464,211
1/23/20148.919.038.768.78700,753
1/22/20148.859.078.718.93669,929
1/21/20148.488.838.418.83649,501
1/17/20148.658.748.338.38571,738
1/16/20148.388.748.388.65416,096
1/15/20148.578.688.418.43513,598
1/14/20148.388.578.388.56336,807
1/13/20148.548.618.298.38645,997
1/10/20148.468.688.358.67456,219
1/9/20148.628.798.408.42898,705
1/8/20148.638.738.578.63501,835
1/7/20148.558.808.548.70489,741
1/6/20148.568.728.498.54734,863
1/3/20148.608.678.488.59483,370
1/2/20148.898.938.608.63646,644
12/31/20138.839.068.839.03331,037
12/30/20139.159.258.868.87245,110
12/27/20138.889.268.749.15517,850
12/26/20139.159.178.888.93403,951
12/24/20139.019.198.939.18144,695
12/23/20138.999.148.969.05439,649
12/20/20138.829.138.778.991,823,870
12/19/20138.688.788.588.75989,645
12/18/20138.558.818.488.671,054,160
12/17/20138.558.628.428.51594,094
12/16/20138.268.568.228.521,020,670
12/13/20138.418.458.068.27728,825
12/12/20138.418.678.358.45548,132
12/11/20138.488.988.248.401,500,730
12/10/20138.538.738.248.44964,206
12/9/20138.758.778.448.58810,484
12/6/20138.708.828.568.65996,273
12/5/20138.598.708.488.64439,118
12/4/20138.668.938.498.63573,386
12/3/20138.768.918.648.72452,681
12/2/20138.999.028.558.80585,196
11/29/20138.939.148.699.01187,810
Trading Center