$1.31 +0.09 (%) Resolute Energy Corp - NYSE

Dec. 19, 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
12/19/20141.231.381.201.315,191,415
12/19/20140.240.240.230.234,700
12/18/20141.181.241.111.222,252,677
12/18/20140.250.250.250.2517,700
12/17/20141.061.151.031.133,516,225
12/17/20140.230.250.230.25149,746
12/16/20141.001.151.001.033,090,281
12/16/20140.250.260.240.2448,550
12/15/20141.131.251.031.043,189,829
12/15/20140.250.250.250.255,000
12/12/20141.241.241.081.101,328,861
12/12/20140.270.270.260.268,390
12/11/20141.311.361.191.212,415,365
12/11/20140.290.290.270.27127,000
12/10/20141.311.371.251.281,323,356
12/10/20140.280.280.280.2810,000
12/9/20141.461.531.321.342,072,747
12/9/20140.290.290.290.2938,158
12/8/20141.701.701.451.471,226,730
12/8/20140.290.290.290.292,311
12/5/20141.921.981.721.751,238,311
12/5/20140.290.290.290.295,500
12/4/20141.912.071.821.971,072,756
12/4/20140.290.290.290.29689
12/3/20142.002.161.931.931,209,688
12/3/20140.280.290.280.2926,545
12/2/20141.752.051.671.981,767,330
12/2/20140.290.290.290.2927,500
12/1/20141.851.951.761.773,028,924
12/1/20140.280.300.280.30166,555
11/28/20142.452.451.871.882,541,493
11/28/20140.280.280.280.280
11/27/20140.280.280.280.28400
11/26/20142.752.792.652.73716,580
11/26/20140.280.280.280.28217
11/25/20142.792.842.652.771,652,903
11/25/20140.310.350.310.3151,100
11/24/20142.832.852.702.76976,708
11/24/20140.340.340.280.2917,900
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
  • Showing 1-100 of 2,002 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center