$1.34 -0.06 (%) Resolute Energy Corp - NYSE

Apr. 24, 2015 | 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
4/24/20151.401.441.251.341,118,693
4/24/20150.220.220.220.223,300
4/23/20151.361.451.361.40609,411
4/23/20150.210.230.210.235,500
4/22/20151.411.481.331.361,063,885
4/22/20150.220.220.220.220
4/21/20151.471.571.351.422,348,487
4/21/20150.210.220.210.223,500
4/20/20151.371.521.301.452,223,312
4/20/20150.220.220.220.220
4/17/20151.331.451.201.362,013,460
4/17/20150.220.220.220.2219,750
4/16/20151.231.331.141.321,919,448
4/16/20150.220.220.210.2137,245
4/15/20151.091.251.071.232,948,393
4/15/20150.220.230.220.2314,000
4/14/20150.901.080.881.022,344,925
4/14/20150.220.220.220.221,000
4/13/20150.920.930.860.88678,962
4/13/20150.240.240.220.2280,650
4/10/20150.900.940.870.89525,133
4/10/20150.220.220.220.220
4/9/20150.880.900.810.86885,474
4/9/20150.240.240.220.2227,000
4/8/20150.981.040.880.891,925,240
4/8/20150.220.220.220.2215,750
4/7/20150.740.980.740.972,502,208
4/7/20150.230.230.220.2226,500
4/6/20150.590.770.590.751,589,696
4/6/20150.230.230.230.23750
4/2/20150.580.620.570.591,070,415
4/2/20150.250.250.250.25650
4/1/20150.590.590.550.57855,194
4/1/20150.230.230.230.2315,000
3/31/20150.590.600.560.56470,691
3/31/20150.230.230.230.235,500
3/30/20150.610.610.560.601,056,392
3/30/20150.230.230.230.230
3/27/20150.610.620.550.56987,195
3/27/20150.260.260.260.260
3/26/20150.630.630.560.591,140,359
3/26/20150.260.280.220.26132,500
3/25/20150.630.640.600.61657,463
3/25/20150.230.240.230.2325,000
3/24/20150.630.630.600.60567,580
3/24/20150.250.250.240.2521,900
3/23/20150.620.650.600.62876,608
3/23/20150.250.250.240.245,655
3/20/20150.620.680.610.641,992,546
3/20/20150.240.250.240.2511,000
3/19/20150.720.720.600.62868,123
3/19/20150.240.240.240.248,000
3/18/20150.690.720.630.68637,013
3/18/20150.250.250.240.2415,200
3/17/20150.700.700.590.701,011,215
3/17/20150.250.250.250.252,000
3/16/20150.620.710.570.701,119,428
3/16/20150.240.240.240.240
3/13/20150.700.700.620.621,356,050
3/13/20150.250.250.240.2518,667
3/12/20150.760.810.700.71626,503
3/12/20150.260.260.250.2510,000
3/11/20150.790.800.740.76968,123
3/11/20150.250.250.250.25155
3/10/20150.880.900.800.80701,465
3/10/20150.220.260.220.2621,900
3/9/20150.930.960.870.90501,748
3/9/20150.240.240.240.249,078
3/6/20150.930.970.910.91423,814
3/6/20150.260.260.240.2416,750
3/5/20150.981.030.870.931,147,234
3/5/20150.260.260.260.26275
3/4/20151.051.080.990.991,113,242
3/4/20150.270.270.260.2611,450
3/3/20151.041.081.041.05718,333
3/3/20150.300.300.290.2932,400
3/2/20151.091.091.041.04479,338
3/2/20150.290.290.290.290
2/27/20151.041.091.031.06645,665
2/27/20150.270.300.270.3032,795
2/26/20151.091.101.041.05378,456
2/26/20150.260.260.260.260
2/25/20151.051.111.041.08637,417
2/25/20150.260.260.260.261,550
2/24/20151.041.091.011.05529,495
2/24/20150.260.260.260.26415
2/23/20151.071.091.031.04896,376
2/23/20150.260.270.260.268,900
2/20/20151.141.141.051.08895,060
2/20/20150.260.260.260.26800
2/19/20151.091.151.051.10772,930
2/19/20150.290.290.290.2921,000
2/18/20151.141.171.101.131,157,353
2/18/20150.240.240.240.240
2/17/20151.191.201.041.171,678,459
2/17/20150.250.290.250.2962,133
2/13/20151.191.271.131.14930,169
2/13/20150.260.290.260.2771,475
2/12/20151.221.281.111.14978,341
2/12/20150.260.260.260.260
  • Showing 1-100 of 2,087 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center