$24.01 +0.38 (%) Resolute Energy Corp - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
9/29/201623.2425.4022.8624.011,726,006
9/28/201621.0723.9120.7023.631,449,809
9/27/201622.2022.2020.4720.961,109,609
9/26/201622.1523.2922.1522.49674,878
9/23/201622.4722.8021.5822.021,210,655
9/22/201624.2524.3722.1722.641,306,540
9/21/201623.8924.4423.5223.74916,432
9/20/201623.8224.2323.3023.341,052,516
9/19/201623.6924.7823.5023.93990,268
9/16/201624.4725.4823.0623.251,545,739
9/15/201622.4924.7022.4924.701,313,745
9/14/201622.0923.2821.6722.72912,658
9/13/201622.1122.6021.4222.38976,875
9/12/201621.8323.4421.4522.661,574,351
9/9/201623.1123.4821.7522.371,257,198
9/8/201622.9924.9522.5824.212,478,985
9/7/201622.9523.1821.3122.951,850,729
9/6/201623.2723.8721.5122.883,968,372
9/2/201618.0022.1217.8722.035,794,960
9/1/201616.6117.7816.3617.701,655,348
8/31/201616.8117.2016.3116.91691,779
8/30/201616.8417.6116.6217.14885,529
8/29/201616.4616.8715.7016.741,341,918
8/26/201616.0617.3615.9116.681,628,939
8/25/201617.5017.9315.8516.083,193,152
8/24/201617.4718.0617.0217.871,998,258
8/23/201619.1919.4417.4017.523,684,803
8/22/201618.5420.4818.1819.414,607,886
8/19/201617.1319.1016.4818.973,651,573
8/18/201618.0420.1117.3317.954,565,657
8/17/201617.6618.2816.6617.953,240,362
8/16/201617.1419.9716.5518.218,124,889
8/15/201614.4017.4914.0017.424,257,564
8/12/201614.0915.2913.4514.435,405,879
8/11/201611.2314.1410.8313.886,438,954
8/10/20169.6412.609.1911.216,280,663
8/9/20169.6410.949.179.765,538,725
8/8/20166.788.406.788.351,664,217
8/5/20166.606.926.426.75251,015
8/4/20166.296.846.066.64525,241
8/3/20165.906.225.786.22462,878
8/2/20166.246.305.725.94582,170
8/1/20166.866.865.996.16454,823
7/29/20166.596.956.456.87462,797
7/28/20166.666.846.446.66341,908
7/27/20167.107.246.586.72490,733
7/26/20166.877.176.817.08487,225
7/25/20167.527.656.926.97679,118
7/22/20167.137.907.127.64942,464
7/21/20167.207.356.917.04519,032
7/20/20167.177.407.017.17761,026
7/19/20167.577.807.127.33896,620
7/18/20167.638.307.337.691,792,429
7/15/20167.127.907.007.712,382,049
7/14/20167.757.786.977.163,850,165
7/13/20166.738.036.017.628,666,648
7/12/20166.207.555.606.677,632,881
7/11/20164.406.184.266.077,783,836
7/8/20163.473.833.293.80620,786
7/7/20162.842.972.842.9563,070
7/6/20162.832.952.822.9021,395
7/5/20163.003.002.762.88115,366
7/1/20163.023.203.003.0984,272
6/30/20163.093.092.892.9797,990
6/29/20163.183.313.103.1099,470
6/28/20163.013.252.943.14107,662
6/27/20163.313.312.872.92139,347
6/24/20163.433.433.193.39119,118
6/23/20163.723.723.553.59138,487
6/22/20163.803.803.433.67120,615
6/21/20163.793.793.523.7754,296
6/20/20163.533.833.463.80198,873
6/17/20163.483.723.413.52163,193
6/16/20163.353.473.183.39126,093
6/15/20163.333.493.153.35105,783
6/14/20163.373.443.163.33140,810
6/13/20163.583.643.343.4098,634
6/10/20163.603.703.443.65391,355
6/9/20163.553.643.413.60231,464
6/8/20163.303.613.253.59255,578
6/7/20160.630.670.630.65331,211
6/6/20160.610.650.570.63579,052
6/3/20160.590.610.580.61288,400
6/2/20160.580.630.580.61496,547
6/1/20160.620.630.570.59944,023
5/31/20160.610.640.610.621,028,297
5/27/20160.630.660.620.63116,132
5/26/20160.620.630.610.62627,929
5/25/20160.580.640.570.60214,823
5/24/20160.590.590.570.57107,669
5/23/20160.540.590.540.56188,207
5/20/20160.560.590.510.545,125,102
5/19/20160.570.590.540.57792,624
5/18/20160.570.580.510.57604,419
5/17/20160.540.570.510.57517,464
5/16/20160.540.570.530.54174,050
5/13/20160.600.600.530.53504,278
5/12/20160.590.610.570.58436,296
5/11/20160.620.630.600.60348,642
5/10/20160.650.670.620.64125,487
  • Showing 1-100 of 2,233 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center