$1.56 -0.12 (%) Resolute Energy Corp - NYSE

May. 22, 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
5/22/20151.681.681.531.561,029,619
5/22/20150.220.260.220.2615,760
5/21/20151.781.781.661.68829,340
5/21/20150.200.210.200.215,950
5/20/20151.631.751.611.73786,903
5/20/20150.210.210.200.214,400
5/19/20151.751.801.551.671,122,986
5/19/20150.230.230.210.2114,325
5/18/20151.501.761.481.731,681,846
5/15/20151.451.521.401.50658,665
5/15/20150.230.230.230.2313,000
5/14/20151.441.491.371.471,263,204
5/14/20150.210.230.210.2318,100
5/13/20151.461.471.311.40871,847
5/13/20150.210.210.210.212,550
5/12/20151.241.421.141.421,133,489
5/12/20150.210.210.210.210
5/11/20151.281.301.251.30375,349
5/11/20150.210.210.210.2123,000
5/8/20151.211.271.161.27551,607
5/8/20150.230.230.230.230
5/7/20151.331.341.221.241,941,420
5/7/20150.210.230.210.235,200
5/6/20151.401.401.311.36766,786
5/6/20150.210.210.210.210
5/5/20151.301.401.301.351,429,126
5/5/20150.220.220.220.225,150
5/4/20151.271.331.221.271,184,127
5/4/20150.210.230.200.2132,985
5/1/20151.271.281.201.27632,196
5/1/20150.220.220.220.2294,115
4/30/20151.241.281.151.24904,712
4/30/20150.230.230.220.223,000
4/29/20151.151.321.141.231,616,929
4/29/20150.220.220.220.222,500
4/28/20151.271.321.181.211,069,977
4/28/20150.230.230.230.23500
4/27/20151.331.351.271.29548,305
4/27/20150.220.220.220.2211,500
4/24/20151.401.441.251.341,118,693
4/24/20150.220.220.220.223,300
4/23/20151.361.451.361.40609,411
4/23/20150.210.230.210.235,500
4/22/20151.411.481.331.361,063,885
4/22/20150.220.220.220.220
4/21/20151.471.571.351.422,348,487
4/21/20150.210.220.210.223,500
4/20/20151.371.521.301.452,223,312
4/20/20150.220.220.220.220
4/17/20151.331.451.201.362,013,460
4/17/20150.220.220.220.2219,750
4/16/20151.231.331.141.321,919,448
4/16/20150.220.220.210.2137,245
4/15/20151.091.251.071.232,948,393
4/15/20150.220.230.220.2314,000
4/14/20150.901.080.881.022,344,925
4/14/20150.220.220.220.221,000
4/13/20150.920.930.860.88678,962
4/13/20150.240.240.220.2280,650
4/10/20150.900.940.870.89525,133
4/10/20150.220.220.220.220
4/9/20150.880.900.810.86885,474
4/9/20150.240.240.220.2227,000
4/8/20150.981.040.880.891,925,240
4/8/20150.220.220.220.2215,750
4/7/20150.740.980.740.972,502,208
4/7/20150.230.230.220.2226,500
4/6/20150.590.770.590.751,589,696
4/6/20150.230.230.230.23750
4/2/20150.580.620.570.591,070,415
4/2/20150.250.250.250.25650
4/1/20150.590.590.550.57855,194
4/1/20150.230.230.230.2315,000
3/31/20150.590.600.560.56470,691
3/31/20150.230.230.230.235,500
3/30/20150.610.610.560.601,056,392
3/30/20150.230.230.230.230
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
  • Showing 1-100 of 2,106 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center