Resolute Energy Corp $7.49

down -0.07


21/8/2014 09:44 AM  |  NYSE : REN  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REN historical data

Date Open High Low Close Volume
8/20/20147.547.607.437.56354,292
8/20/20140.510.510.500.505,400
8/19/20147.347.637.337.56515,295
8/19/20140.500.500.500.5037,783
8/18/20147.397.427.237.30392,616
8/18/20140.480.500.480.4810,350
8/15/20147.237.367.157.32613,257
8/15/20140.480.480.480.482,800
8/14/20147.257.417.097.161,132,285
8/14/20140.490.500.480.4876,408
8/13/20147.447.587.117.261,079,189
8/13/20140.490.490.460.4917,900
8/12/20147.707.707.077.431,422,681
8/12/20140.480.490.480.4928,000
8/11/20147.828.007.817.87556,563
8/11/20140.500.500.440.4531,600
8/8/20147.477.777.427.77396,311
8/8/20140.420.440.420.4420,800
8/7/20147.687.697.237.47654,770
8/7/20140.440.440.400.403,950
8/6/20147.527.907.517.61589,921
8/6/20140.460.470.390.3967,050
8/5/20147.697.757.317.54801,748
8/5/20140.460.460.430.4316,840
8/4/20147.497.787.347.77584,607
8/1/20147.657.657.397.45700,726
8/1/20140.470.470.460.466,550
7/31/20147.807.857.557.64635,266
7/31/20140.480.480.390.4286,625
7/30/20147.978.027.837.89533,968
7/30/20140.480.510.480.5115,000
7/29/20147.768.047.727.89531,924
7/29/20140.480.480.480.483,342
7/28/20147.827.827.457.79590,922
7/28/20140.540.540.520.526,600
7/25/20147.867.927.717.84386,363
7/25/20140.500.550.500.5533,900
7/24/20147.958.067.807.97383,527
7/24/20140.480.480.480.480
7/23/20147.938.057.837.92751,246
7/23/20140.550.550.480.485,198
7/22/20147.827.897.657.85396,279
7/22/20140.480.480.480.480
7/21/20147.757.837.577.79422,409
7/21/20140.500.530.500.5335,801
7/18/20147.597.817.477.79608,826
7/18/20140.500.500.500.503,300
7/17/20147.968.087.577.61425,490
7/17/20140.470.500.470.5070,790
7/16/20147.727.997.607.96749,387
7/16/20140.490.500.490.5051,100
7/15/20147.887.917.497.66775,580
7/15/20140.480.490.480.494,600
7/14/20147.888.107.797.94637,906
7/14/20140.490.490.490.49450
7/11/20147.807.837.657.76914,926
7/11/20140.470.490.440.4934,200
7/10/20147.757.877.637.84595,843
7/10/20140.490.490.470.477,800
7/9/20147.877.987.777.93312,172
7/9/20140.480.490.470.4923,850
7/8/20147.927.987.717.88464,206
7/8/20140.490.500.480.4941,017
7/7/20148.418.417.937.95468,464
7/7/20140.490.500.480.4815,250
7/4/20140.450.450.450.450
7/3/20148.508.528.418.46164,405
7/3/20140.450.450.440.4512,100
7/2/20148.568.628.388.46486,342
7/2/20140.460.500.460.5039,550
7/1/20148.728.778.558.56579,041
6/30/20148.368.688.318.64537,780
6/30/20140.440.480.440.4543,851
6/27/20148.208.498.198.401,090,756
6/27/20140.450.490.450.4810,500
6/26/20148.408.408.088.30530,321
6/26/20140.500.500.450.4636,830
6/25/20148.108.377.978.36622,654
6/25/20140.500.500.500.5018,250
6/24/20148.708.778.078.15863,026
6/24/20140.490.500.490.509,600
6/23/20148.698.948.638.67623,240
6/23/20140.460.490.460.4912,500
6/20/20148.738.858.668.791,391,172
6/20/20140.490.490.480.4839,200
6/19/20148.658.828.568.76704,839
6/19/20140.430.490.430.48109,348
6/18/20148.778.828.548.64542,258
6/18/20140.440.480.430.4311,100
6/17/20148.768.818.528.77440,277
6/17/20140.440.440.440.4413,000
6/16/20148.848.988.738.79560,340
6/16/20140.430.440.420.429,400
6/13/20148.838.858.508.84606,250
6/13/20140.430.430.430.43860
6/12/20148.518.888.488.78769,765
6/12/20140.480.480.470.4725,300
6/11/20148.438.698.398.47375,429
6/11/20140.480.480.480.484,000
6/10/20148.788.808.438.50373,703
Trading Center