$3.79 +0.14 (%) Resolute Energy Corp - NYSE

Oct. 21, 2014 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REN historical data

Date Open High Low Close Volume
10/20/20143.733.853.483.651,017,280
10/20/20140.290.310.290.319,400
10/17/20144.494.553.733.751,306,657
10/17/20140.300.300.280.2822,500
10/16/20143.774.523.724.382,614,944
10/16/20140.300.300.300.308,500
10/15/20143.693.863.173.863,113,709
10/15/20140.320.320.300.30117,472
10/14/20144.064.133.543.732,591,450
10/14/20140.310.330.310.3111,240
10/13/20144.504.634.064.091,573,959
10/10/20144.885.004.444.511,490,499
10/10/20140.320.350.310.3142,700
10/9/20145.165.204.824.941,121,333
10/9/20140.360.370.330.3368,330
10/8/20145.525.525.085.251,552,554
10/8/20140.340.360.340.3614,350
10/7/20145.905.955.535.54623,025
10/7/20140.350.350.350.352,525
10/6/20145.896.115.715.98655,341
10/6/20140.360.360.350.359,584
10/3/20146.006.145.805.88890,318
10/3/20140.420.420.360.3610,576
10/2/20145.976.105.726.011,416,201
10/2/20140.400.400.380.3812,100
10/1/20146.246.256.006.06812,899
10/1/20140.400.400.400.40150
9/30/20146.906.916.216.27960,986
9/30/20140.370.370.370.370
9/29/20146.746.976.666.92421,503
9/29/20140.370.370.370.370
9/26/20146.766.926.626.84522,479
9/26/20140.380.400.370.388,500
9/25/20146.876.916.546.74695,474
9/25/20140.370.420.370.4115,750
9/24/20146.707.176.526.88786,319
9/24/20140.360.360.360.360
9/23/20146.576.856.516.70724,539
9/23/20140.350.350.350.353,600
9/22/20147.017.086.566.56747,037
9/22/20140.350.360.340.3463,305
9/19/20147.307.367.067.081,350,554
9/19/20140.390.390.360.3656,410
9/18/20147.457.567.207.29299,650
9/18/20140.410.410.380.4017,240
9/17/20147.467.667.347.41502,027
9/17/20140.420.430.420.4316,600
9/16/20147.327.647.327.43587,642
9/16/20140.420.430.420.432,900
9/15/20147.417.467.177.33361,401
9/15/20140.390.430.390.4124,050
9/12/20147.487.497.217.42518,003
9/12/20140.410.410.410.410
9/11/20147.217.657.137.52618,444
9/11/20140.410.410.400.4114,480
9/10/20147.237.347.047.32422,981
9/10/20140.410.410.410.411,000
9/9/20147.387.527.197.25524,174
9/9/20140.420.420.420.420
9/8/20147.597.637.307.40302,862
9/8/20140.430.430.410.4222,500
9/5/20147.437.687.437.66329,308
9/5/20140.430.430.430.435,675
9/4/20147.817.977.417.48697,209
9/4/20140.460.460.460.466,500
9/3/20147.998.057.787.80306,491
9/3/20140.430.430.420.428,500
9/2/20148.038.057.817.91443,350
9/2/20140.420.440.420.4214,036
8/29/20147.938.057.848.03364,597
8/29/20140.430.470.420.4624,000
8/28/20147.687.917.627.91320,555
8/28/20140.430.430.430.430
8/27/20147.787.847.697.73306,553
8/27/20140.440.450.420.4250,000
8/26/20147.818.067.787.79700,467
8/26/20140.440.440.440.440
8/25/20147.557.817.557.78390,868
8/25/20140.440.440.440.440
8/22/20147.557.617.407.50306,423
8/22/20140.440.490.440.498,500
8/21/20147.577.647.387.58468,447
8/21/20140.440.450.440.4430,550
8/20/20147.547.607.437.56354,292
8/20/20140.510.510.500.505,400
8/19/20147.347.637.337.56515,295
8/19/20140.500.500.500.5037,783
8/18/20147.397.427.237.30392,616
8/18/20140.480.500.480.4810,350
8/15/20147.237.367.157.32613,257
8/15/20140.480.480.480.482,800
8/14/20147.257.417.097.161,132,285
8/14/20140.490.500.480.4876,408
8/13/20147.447.587.117.261,079,189
8/13/20140.490.490.460.4917,900
8/12/20147.707.707.077.431,422,681
8/12/20140.480.490.480.4928,000
8/11/20147.828.007.817.87556,563
8/11/20140.500.500.440.4531,600
8/8/20147.477.777.427.77396,311
  • Showing 1-100 of 1,957 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center