$2.85 +0.18 (%) Resolute Energy Corp - NYSE

Nov. 21, 2014 | 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
11/21/20142.762.872.692.852,638,396
11/21/20140.340.340.340.348,750
11/20/20142.472.742.472.672,137,179
11/20/20140.330.330.330.330
11/19/20142.502.552.432.49862,060
11/19/20140.340.340.330.3322,238
11/18/20142.482.592.442.47741,666
11/18/20140.340.340.310.336,500
11/17/20142.632.632.472.471,068,763
11/17/20140.310.310.310.311,500
11/14/20142.462.702.422.631,203,580
11/14/20140.320.350.300.358,850
11/13/20142.502.572.422.461,204,009
11/13/20140.370.380.340.343,910
11/12/20142.602.652.432.502,214,412
11/12/20140.360.360.360.3612,850
11/11/20142.722.832.572.702,039,577
11/11/20140.290.290.290.29282
11/10/20143.523.602.762.903,607,700
11/10/20140.330.330.300.317,897
11/7/20143.173.633.113.611,077,642
11/7/20140.260.260.260.269,839
11/6/20143.183.243.053.19653,931
11/6/20140.230.230.230.231,100
11/5/20143.163.343.083.24694,085
11/5/20140.220.220.220.2236,250
11/4/20143.243.293.043.111,203,208
11/4/20140.210.220.180.2277,383
11/3/20143.473.633.313.37986,930
11/3/20140.210.210.200.207,175
10/31/20143.533.553.133.481,372,566
10/31/20140.190.250.180.2556,825
10/30/20143.563.643.363.541,030,102
10/30/20140.210.230.190.1995,805
10/29/20143.863.973.563.591,594,819
10/29/20140.200.220.200.2019,349
10/28/20143.463.843.413.831,094,534
10/28/20140.230.230.210.2170,200
10/27/20143.623.683.383.431,042,080
10/27/20140.230.230.230.231,310
10/24/20143.723.853.623.75657,944
10/24/20140.240.240.220.224,200
10/23/20143.613.863.513.741,014,495
10/23/20140.250.250.230.2557,200
10/22/20143.783.963.503.521,806,661
10/22/20140.280.280.220.2357,995
10/21/20143.633.853.603.761,063,446
10/21/20140.320.330.310.3324,150
10/20/20143.733.853.483.651,017,280
10/20/20140.290.310.290.319,400
10/17/20144.494.553.733.751,306,657
10/17/20140.300.300.280.2822,500
10/16/20143.774.523.724.382,614,944
10/16/20140.300.300.300.308,500
10/15/20143.693.863.173.863,113,709
10/15/20140.320.320.300.30117,472
10/14/20144.064.133.543.732,591,450
10/14/20140.310.330.310.3111,240
10/13/20144.504.634.064.091,573,959
10/10/20144.885.004.444.511,490,499
10/10/20140.320.350.310.3142,700
10/9/20145.165.204.824.941,121,333
10/9/20140.360.370.330.3368,330
10/8/20145.525.525.085.251,552,554
10/8/20140.340.360.340.3614,350
10/7/20145.905.955.535.54623,025
10/7/20140.350.350.350.352,525
10/6/20145.896.115.715.98655,341
10/6/20140.360.360.350.359,584
10/3/20146.006.145.805.88890,318
10/3/20140.420.420.360.3610,576
10/2/20145.976.105.726.011,416,201
10/2/20140.400.400.380.3812,100
10/1/20146.246.256.006.06812,899
10/1/20140.400.400.400.40150
9/30/20146.906.916.216.27960,986
9/30/20140.370.370.370.370
9/29/20146.746.976.666.92421,503
9/29/20140.370.370.370.370
9/26/20146.766.926.626.84522,479
9/26/20140.380.400.370.388,500
9/25/20146.876.916.546.74695,474
9/25/20140.370.420.370.4115,750
9/24/20146.707.176.526.88786,319
9/24/20140.360.360.360.360
9/23/20146.576.856.516.70724,539
9/23/20140.350.350.350.353,600
9/22/20147.017.086.566.56747,037
9/22/20140.350.360.340.3463,305
9/19/20147.307.367.067.081,350,554
9/19/20140.390.390.360.3656,410
9/18/20147.457.567.207.29299,650
9/18/20140.410.410.380.4017,240
9/17/20147.467.667.347.41502,027
9/17/20140.420.430.420.4316,600
9/16/20147.327.647.327.43587,642
9/16/20140.420.430.420.432,900
9/15/20147.417.467.177.33361,401
9/15/20140.390.430.390.4124,050
9/12/20147.487.497.217.42518,003
  • Showing 1-100 of 1,982 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center