$0.93 -0.06 (%) Resolute Energy Corp - NYSE

Mar. 5, 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
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
3/2/20150.300.300.300.300
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
2/11/20151.131.181.051.17904,203
2/11/20150.290.290.290.291,000
2/10/20151.081.130.981.131,853,802
2/10/20150.260.260.260.260
2/9/20151.271.311.181.201,952,149
2/9/20150.260.260.260.26350
2/6/20151.161.281.021.213,844,463
2/6/20150.260.260.260.260
2/5/20150.901.100.891.092,948,407
2/5/20150.260.260.260.260
2/4/20150.950.950.850.861,138,650
2/4/20150.280.280.280.282,190
2/3/20150.780.980.780.952,861,150
2/3/20150.290.290.290.292,690
2/2/20150.770.770.710.75891,274
2/2/20150.270.270.270.278,400
1/30/20150.710.760.690.73721,070
1/30/20150.300.300.290.2912,900
1/29/20150.780.800.710.75683,965
1/29/20150.290.300.290.307,100
1/28/20150.860.860.780.78473,738
1/28/20150.290.300.290.2930,500
1/27/20150.840.860.830.84679,099
1/27/20150.300.300.300.30150
1/26/20150.860.890.820.84839,920
1/26/20150.270.290.270.2920,970
1/23/20150.880.910.830.84690,253
1/23/20150.300.300.280.2817,075
1/22/20150.860.870.820.87480,252
1/22/20150.320.320.300.3053,800
1/21/20150.760.860.760.86622,573
1/21/20150.330.330.300.3010,500
1/20/20150.790.820.710.80893,658
1/20/20150.300.300.300.3017,375
1/19/20150.280.280.280.281,819
1/16/20150.780.850.780.82604,212
1/16/20150.290.290.290.2926,122
1/15/20150.730.850.730.78885,597
1/15/20150.300.300.300.3020,600
1/14/20150.710.750.680.721,290,568
1/14/20150.280.280.280.28450
1/13/20150.800.820.710.732,110,569
1/13/20150.340.340.300.304,496
1/12/20150.810.860.770.811,006,016
1/12/20150.270.300.270.3018,565
1/9/20150.850.880.760.842,615,116
1/9/20150.260.260.260.260
1/8/20150.910.920.840.842,240,287
1/8/20150.260.260.260.26500
1/7/20151.051.080.890.892,245,430
1/7/20150.290.290.260.2631,000
1/6/20151.101.121.021.03983,487
1/6/20150.280.300.280.302,000
1/5/20151.161.171.021.091,575,787
1/5/20150.270.270.270.272,053
1/2/20151.341.421.171.181,396,408
1/2/20150.280.280.280.2817,500
12/31/20141.051.401.051.323,803,893
12/31/20140.250.270.250.273,000
12/30/20141.051.101.011.041,886,263
12/30/20140.270.270.270.2712,700
12/29/20141.171.171.031.041,407,351
12/29/20140.240.240.240.2426,750
12/26/20141.161.201.131.15624,124
12/24/20141.151.181.101.13855,597
12/24/20140.230.240.230.246,500
12/23/20141.251.291.151.181,504,447
12/23/20140.220.230.220.2333,000
12/22/20141.301.331.181.211,608,995
12/22/20140.220.230.210.23251,750
12/19/20141.231.381.201.315,191,415
12/19/20140.240.240.230.234,700
  • Showing 1-100 of 2,050 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center