$0.63 +0.01 (%) Resolute Energy Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REN historical data

Date Open High Low Close Volume
5/27/20160.630.660.620.63116,132
5/26/20160.620.630.610.62627,929
5/25/20160.580.640.570.60214,823
5/24/20160.590.590.570.57107,669
5/23/20160.540.590.540.56188,207
5/20/20160.560.590.510.545,125,102
5/19/20160.570.590.540.57792,624
5/18/20160.570.580.510.57604,419
5/17/20160.540.570.510.57517,464
5/16/20160.540.570.530.54174,050
5/13/20160.600.600.530.53504,278
5/12/20160.590.610.570.58436,296
5/11/20160.620.630.600.60348,642
5/10/20160.650.670.620.64125,487
5/9/20160.670.680.640.65238,685
5/6/20160.640.700.630.68252,120
5/5/20160.640.670.620.66384,692
5/4/20160.570.630.560.62529,507
5/3/20160.600.600.560.58155,160
5/2/20160.610.650.570.59243,935
4/29/20160.600.640.570.642,417,667
4/28/20160.730.770.510.5413,300,228
4/27/20160.670.730.660.71569,524
4/26/20160.670.680.620.66323,031
4/25/20160.620.660.610.66288,707
4/22/20160.600.630.600.60215,015
4/21/20160.640.640.600.6068,978
4/20/20160.580.650.580.64307,951
4/19/20160.540.600.500.60224,838
4/18/20160.500.540.500.53242,941
4/15/20160.540.550.510.52189,257
4/14/20160.530.560.520.5478,956
4/13/20160.570.600.530.53290,658
4/12/20160.550.600.540.59484,991
4/11/20160.520.560.500.52243,191
4/8/20160.500.530.500.51102,041
4/7/20160.540.540.480.4855,341
4/6/20160.540.540.510.52106,058
4/5/20160.490.530.490.5352,893
4/4/20160.470.500.470.48181,003
4/1/20160.510.530.480.48241,294
3/31/20160.530.560.510.51142,978
3/30/20160.570.570.530.55113,380
3/29/20160.530.550.520.5251,561
3/28/20160.550.570.520.5552,171
3/24/20160.550.560.500.55382,173
3/23/20160.580.590.520.57344,417
3/22/20160.540.600.530.58135,246
3/21/20160.530.560.510.54132,030
3/18/20160.590.620.470.531,111,875
3/17/20160.600.630.540.60167,390
3/16/20160.620.630.560.57295,942
3/15/20160.620.630.590.61138,331
3/14/20160.630.640.590.61159,360
3/11/20160.590.650.580.65259,926
3/10/20160.590.620.550.59292,588
3/9/20160.620.640.590.60198,235
3/8/20160.670.700.610.61304,313
3/7/20160.640.780.640.64688,133
3/4/20160.580.680.560.60436,209
3/3/20160.530.580.520.55117,837
3/2/20160.520.560.490.55140,686
3/1/20160.520.550.500.5282,751
2/29/20160.530.540.480.5196,258
2/26/20160.490.550.480.5230,363
2/25/20160.500.530.460.48158,684
2/24/20160.450.490.450.4887,341
2/23/20160.530.540.470.4748,066
2/22/20160.510.530.500.5396,166
2/19/20160.520.530.470.4959,432
2/18/20160.550.580.500.53400,216
2/17/20160.500.550.500.55138,670
2/16/20160.520.520.480.50119,020
2/12/20160.560.560.460.50366,172
2/11/20160.530.570.490.51188,641
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
  • Showing 1-100 of 2,232 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center