$0.56 -0.03 (%) Resolute Energy Corp - NYSE

Mar. 27, 2015 | 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
3/27/20150.610.620.550.56987,195
3/27/20150.260.260.260.260
3/26/20150.630.630.560.591,140,359
3/26/20150.260.280.220.26132,500
3/25/20150.630.640.600.61657,463
3/25/20150.230.240.230.2325,000
3/24/20150.630.630.600.60567,580
3/24/20150.250.250.240.2521,900
3/23/20150.620.650.600.62876,608
3/23/20150.250.250.240.245,655
3/20/20150.620.680.610.641,992,546
3/20/20150.240.250.240.2511,000
3/19/20150.720.720.600.62868,123
3/19/20150.240.240.240.248,000
3/18/20150.690.720.630.68637,013
3/18/20150.250.250.240.2415,200
3/17/20150.700.700.590.701,011,215
3/17/20150.250.250.250.252,000
3/16/20150.620.710.570.701,119,428
3/16/20150.240.240.240.240
3/13/20150.700.700.620.621,356,050
3/13/20150.250.250.240.2518,667
3/12/20150.760.810.700.71626,503
3/12/20150.260.260.250.2510,000
3/11/20150.790.800.740.76968,123
3/11/20150.250.250.250.25155
3/10/20150.880.900.800.80701,465
3/10/20150.220.260.220.2621,900
3/9/20150.930.960.870.90501,748
3/9/20150.240.240.240.249,078
3/6/20150.930.970.910.91423,814
3/6/20150.260.260.240.2416,750
3/5/20150.981.030.870.931,147,234
3/5/20150.260.260.260.26275
3/4/20151.051.080.990.991,113,242
3/4/20150.270.270.260.2611,450
3/3/20151.041.081.041.05718,333
3/3/20150.300.300.290.2932,400
3/2/20151.091.091.041.04479,338
3/2/20150.290.290.290.290
2/27/20151.041.091.031.06645,665
2/27/20150.270.300.270.3032,795
2/26/20151.091.101.041.05378,456
2/26/20150.260.260.260.260
2/25/20151.051.111.041.08637,417
2/25/20150.260.260.260.261,550
2/24/20151.041.091.011.05529,495
2/24/20150.260.260.260.26415
2/23/20151.071.091.031.04896,376
2/23/20150.260.270.260.268,900
2/20/20151.141.141.051.08895,060
2/20/20150.260.260.260.26800
2/19/20151.091.151.051.10772,930
2/19/20150.290.290.290.2921,000
2/18/20151.141.171.101.131,157,353
2/18/20150.240.240.240.240
2/17/20151.191.201.041.171,678,459
2/17/20150.250.290.250.2962,133
2/13/20151.191.271.131.14930,169
2/13/20150.260.290.260.2771,475
2/12/20151.221.281.111.14978,341
2/12/20150.260.260.260.260
2/11/20151.131.181.051.17904,203
2/11/20150.290.290.290.291,000
2/10/20151.081.130.981.131,853,802
2/10/20150.260.260.260.260
2/9/20151.271.311.181.201,952,149
2/9/20150.260.260.260.26350
2/6/20151.161.281.021.213,844,463
2/6/20150.260.260.260.260
2/5/20150.901.100.891.092,948,407
2/5/20150.260.260.260.260
2/4/20150.950.950.850.861,138,650
2/4/20150.280.280.280.282,190
2/3/20150.780.980.780.952,861,150
2/3/20150.290.290.290.292,690
2/2/20150.770.770.710.75891,274
2/2/20150.270.270.270.278,400
1/30/20150.710.760.690.73721,070
1/30/20150.300.300.290.2912,900
1/29/20150.780.800.710.75683,965
1/29/20150.290.300.290.307,100
1/28/20150.860.860.780.78473,738
1/28/20150.290.300.290.2930,500
1/27/20150.840.860.830.84679,099
1/27/20150.300.300.300.30150
1/26/20150.860.890.820.84839,920
1/26/20150.270.290.270.2920,970
1/23/20150.880.910.830.84690,253
1/23/20150.300.300.280.2817,075
1/22/20150.860.870.820.87480,252
1/22/20150.320.320.300.3053,800
1/21/20150.760.860.760.86622,573
1/21/20150.330.330.300.3010,500
1/20/20150.790.820.710.80893,658
1/20/20150.300.300.300.3017,375
1/19/20150.280.280.280.281,819
1/16/20150.780.850.780.82604,212
1/16/20150.290.290.290.2926,122
1/15/20150.730.850.730.78885,597
  • Showing 1-100 of 2,068 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center