$0.74 -0.04 (%) Resolute Energy Corp - NYSE

Jan. 29, 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
1/28/20150.860.860.780.78473,738
1/28/20150.290.300.290.2930,500
1/27/20150.840.860.830.84679,099
1/27/20150.290.290.290.290
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
1/15/20150.300.300.300.3020,600
1/14/20150.710.750.680.721,290,568
1/14/20150.280.280.280.28450
1/13/20150.800.820.710.732,110,569
1/13/20150.340.340.300.304,496
1/12/20150.810.860.770.811,006,016
1/12/20150.270.300.270.3018,565
1/9/20150.850.880.760.842,615,116
1/9/20150.260.260.260.260
1/8/20150.910.920.840.842,240,287
1/8/20150.260.260.260.26500
1/7/20151.051.080.890.892,245,430
1/7/20150.290.290.260.2631,000
1/6/20151.101.121.021.03983,487
1/6/20150.280.300.280.302,000
1/5/20151.161.171.021.091,575,787
1/5/20150.270.270.270.272,053
1/2/20151.341.421.171.181,396,408
1/2/20150.280.280.280.2817,500
12/31/20141.051.401.051.323,803,893
12/31/20140.250.270.250.273,000
12/30/20141.051.101.011.041,886,263
12/30/20140.270.270.270.2712,700
12/29/20141.171.171.031.041,407,351
12/29/20140.240.240.240.2426,750
12/26/20141.161.201.131.15624,124
12/24/20141.151.181.101.13855,597
12/24/20140.230.240.230.246,500
12/23/20141.251.291.151.181,504,447
12/23/20140.220.230.220.2333,000
12/22/20141.301.331.181.211,608,995
12/22/20140.220.230.210.23251,750
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
  • Showing 1-100 of 2,026 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center