RESOLUTE ENERGY $8.57

down -0.11


20/5/2013 11:20 AM  |  NYSE : REN  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

REN historical data

Date Open High Low Close Volume
5/17/2013 8.63 8.73 8.59 8.68 7407
5/16/2013 8.61 8.62 8.45 8.56 4878
5/15/2013 8.55 8.65 8.54 8.63 5104
5/14/2013 8.50 8.64 8.41 8.60 7515
5/13/2013 8.55 8.58 8.35 8.45 6527
5/10/2013 8.44 8.65 8.34 8.56 9128
5/9/2013 8.64 8.98 8.10 8.47 79126
5/8/2013 9.32 9.33 8.16 8.22 26302
5/7/2013 9.47 9.79 9.40 9.77 4000
5/6/2013 9.40 9.60 9.25 9.42 3048
5/3/2013 9.22 9.54 9.03 9.41 2333
5/2/2013 8.79 9.12 8.67 9.10 2432
5/1/2013 9.13 9.16 8.71 8.72 3961
4/30/2013 9.29 9.35 9.20 9.22 1789
4/29/2013 9.19 9.47 9.15 9.32 1584
4/26/2013 9.26 9.30 9.07 9.15 2727
4/25/2013 9.58 9.71 9.36 9.38 3102
4/24/2013 9.32 9.73 9.32 9.62 4062
4/23/2013 9.26 9.35 9.19 9.32 2335
4/22/2013 9.22 9.30 8.93 9.20 3306
4/19/2013 9.27 9.29 9.00 9.21 3558
4/18/2013 9.37 9.37 9.11 9.28 3037
4/17/2013 9.61 9.61 9.00 9.33 6319
4/16/2013 9.60 9.87 9.50 9.76 3872
4/15/2013 10.17 10.25 9.48 9.50 6649
4/12/2013 10.79 10.79 10.30 10.37 1781
4/11/2013 10.88 11.19 10.78 10.86 3195
4/10/2013 10.74 10.99 10.74 10.85 2455
4/9/2013 10.44 10.78 10.35 10.75 2718
4/8/2013 10.27 10.44 10.18 10.42 2681
4/5/2013 10.15 10.33 10.08 10.21 2301
4/4/2013 10.26 10.29 10.05 10.29 2528
4/3/2013 10.80 10.80 10.19 10.32 3779
4/2/2013 11.38 11.54 10.80 10.83 2579
4/1/2013 11.50 11.51 11.17 11.32 4673
3/28/2013 11.50 11.53 11.32 11.51 4008
3/27/2013 11.19 11.42 11.13 11.41 2168
3/26/2013 11.17 11.35 11.15 11.31 2353
3/25/2013 11.12 11.28 11.01 11.14 2789
3/22/2013 11.10 11.19 10.93 11.09 3038
3/21/2013 11.07 11.23 11.00 11.11 1947
3/20/2013 11.22 11.32 11.05 11.14 3145
3/19/2013 11.49 11.55 11.11 11.17 4494
3/18/2013 11.20 11.51 11.00 11.42 3609
3/15/2013 11.33 11.56 11.18 11.35 8886
3/14/2013 10.96 11.28 10.90 11.27 4061
3/13/2013 10.75 11.01 10.67 10.90 3708
3/12/2013 10.99 11.10 10.66 10.72 4456
3/11/2013 10.48 11.19 10.48 11.04 6678
3/8/2013 10.35 10.49 10.19 10.45 3605
3/7/2013 9.59 10.23 9.50 10.23 2381
3/6/2013 10.07 10.14 9.90 9.99 1521
3/5/2013 10.04 10.21 9.95 10.04 2920
3/4/2013 10.04 10.16 9.84 9.97 3215
3/1/2013 10.05 10.15 9.76 10.06 4236
2/28/2013 9.51 10.35 9.49 10.18 8106
2/27/2013 9.29 9.59 9.29 9.53 4975
2/26/2013 9.36 9.46 9.19 9.31 2656
2/25/2013 9.66 9.79 9.27 9.28 2747
2/22/2013 9.67 9.67 9.44 9.62 3909
2/21/2013 9.49 9.66 9.29 9.57 4982
2/20/2013 9.11 9.62 9.08 9.53 8577
2/19/2013 8.97 9.12 8.93 9.07 2973
2/15/2013 8.67 8.92 8.60 8.92 4368
2/14/2013 8.41 8.72 8.37 8.64 2611
2/13/2013 8.52 8.57 8.39 8.46 1300
2/12/2013 8.55 8.56 8.45 8.50 1082
2/11/2013 8.57 8.61 8.45 8.51 1389
2/8/2013 8.56 8.64 8.51 8.59 1345
2/7/2013 8.50 8.57 8.46 8.52 3034
2/6/2013 8.44 8.56 8.42 8.49 1750
2/5/2013 8.40 8.53 8.38 8.47 2287
2/4/2013 8.45 8.57 8.32 8.39 3197
2/1/2013 8.55 8.59 8.42 8.56 2539
1/31/2013 8.53 8.60 8.47 8.51 2724
1/30/2013 8.72 8.90 8.50 8.53 2862
1/29/2013 8.60 8.74 8.48 8.74 1736
1/28/2013 8.88 8.88 8.55 8.57 2377
1/25/2013 8.93 8.98 8.70 8.83 1191
1/24/2013 8.88 8.98 8.83 8.92 1914
1/23/2013 9.07 9.09 8.86 8.88 1738
1/22/2013 8.95 9.07 8.94 9.06 2071
1/18/2013 8.89 9.00 8.87 8.97 3317
1/17/2013 8.91 9.02 8.87 8.91 1560
1/16/2013 8.83 8.90 8.78 8.87 1570
1/15/2013 8.80 8.92 8.80 8.89 2013
1/14/2013 8.71 8.87 8.68 8.87 2730
1/11/2013 8.63 8.75 8.63 8.70 3632
1/10/2013 8.55 8.66 8.47 8.60 2135
1/9/2013 8.53 8.55 8.36 8.51 2573
1/8/2013 8.45 8.64 8.41 8.55 2165
1/7/2013 8.56 8.59 8.43 8.48 2203
1/4/2013 8.58 8.69 8.51 8.56 1933
1/3/2013 8.31 8.65 8.21 8.54 2888
1/2/2013 8.34 8.37 8.24 8.31 4667
12/31/2012 7.95 8.15 7.95 8.13 4934
12/28/2012 8.00 8.08 7.98 7.99 2585
12/27/2012 8.12 8.15 7.96 8.07 2659
12/26/2012 8.10 8.20 8.03 8.13 2156
12/24/2012 8.09 8.22 8.02 8.09 2096
Marketplace
Trading Center