$43.88 -0.55 (%) Resolute Energy Corp - New York Stock Exchange, Inc.

Jan. 23, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REN historical data

Date Open High Low Close Volume
1/23/201744.0044.5243.7143.88450,844
1/20/201744.8545.2843.9344.43711,918
1/19/201744.7145.0043.6044.19681,578
1/18/201744.6545.4544.2544.60797,453
1/17/201744.6545.3943.7144.971,500,553
1/13/201741.7243.1141.5242.89969,846
1/12/201742.4343.1141.1142.00826,017
1/11/201740.7142.2040.5042.091,122,511
1/10/201739.6240.7439.2440.05645,533
1/9/201740.0540.7639.2239.50830,185
1/6/201741.0541.6740.0540.31875,492
1/5/201742.3043.3540.5340.91629,004
1/4/201741.4342.2639.5542.16729,200
1/3/201742.0043.1239.4041.231,234,282
12/30/201639.9641.5239.8541.19583,185
12/29/201641.2441.4039.2240.31802,958
12/28/201641.7541.8940.7841.32569,371
12/27/201641.3441.5340.5041.43726,946
12/23/201640.6141.5040.3240.87649,306
12/22/201638.9240.7538.7640.32718,289
12/21/201640.4040.6738.6638.79942,603
12/20/201640.3342.3439.5040.123,330,910
12/19/201639.9241.3338.3241.001,323,604
12/16/201637.3039.6336.9639.123,250,773
12/15/201634.4237.3134.2537.141,054,883
12/14/201634.6136.0034.3634.91880,357
12/13/201635.0435.4833.5135.26615,769
12/12/201635.5236.0033.7534.721,247,428
12/9/201634.0135.6633.5133.741,077,862
12/8/201633.0734.1833.0633.97644,388
12/7/201633.4234.0932.0733.06597,715
12/6/201632.8333.9732.5933.81720,517
12/5/201634.2135.5432.7732.991,691,681
12/2/201631.7834.0231.5033.901,109,015
12/1/201635.0035.3831.9332.171,373,593
11/30/201631.3934.4130.0533.543,124,870
11/29/201627.9428.6126.7027.89944,041
11/28/201632.7033.0929.0529.071,142,664
11/25/201631.9932.7031.4332.54218,391
11/23/201632.5833.0631.7532.10552,073
11/22/201634.1834.2232.2233.09802,699
11/21/201632.3435.0032.3334.121,202,754
11/18/201630.8931.6430.4231.14501,455
11/17/201629.7932.3829.6930.04920,035
11/16/201630.6530.8729.0929.34741,703
11/15/201628.5131.3428.3030.631,025,553
11/14/201625.3427.2424.2627.09895,668
11/11/201627.9528.0624.7725.50963,150
11/10/201629.7530.1227.5828.01836,757
11/9/201626.1430.1825.9530.051,170,603
11/8/201623.9327.5723.7726.421,416,832
11/7/201624.4024.8723.0523.52660,531
11/4/201623.3425.1423.1023.88666,930
11/3/201623.8024.0022.2723.74652,061
11/2/201625.1725.1722.6023.481,028,056
11/1/201626.2126.8324.9425.39607,776
10/31/201627.5527.6725.4025.901,177,775
10/28/201629.3929.6027.7127.76597,660
10/27/201628.9129.7128.5129.37553,791
10/26/201629.8130.4428.5328.941,048,382
10/25/201630.7831.3830.3330.46564,984
10/24/201632.4832.7030.2030.78903,452
10/21/201632.3632.7231.9132.62603,377
10/20/201631.1732.9531.1732.62708,239
10/19/201631.5233.7931.5132.511,038,103
10/18/201633.1933.8430.8931.461,242,695
10/17/201632.0033.1731.6033.08981,942
10/14/201630.9633.1030.9632.242,291,507
10/13/201628.5530.5028.2030.06560,844
10/12/201628.8929.3228.5628.85396,104
10/11/201629.6029.6628.3529.18741,757
10/10/201629.8430.9329.3729.701,476,760
10/7/201629.8630.0728.6529.51947,107
10/6/201631.0031.0529.1129.682,236,439
10/5/201630.0430.8528.1130.705,287,011
10/4/201625.9126.5025.0025.68637,068
10/3/201626.2826.4724.3025.681,307,440
9/30/201624.0426.5024.0426.061,831,554
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
  • Showing 1-100 of 2,223 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center