$0.55 -0.08 (%) Resolute Energy Corp - NYSE

Aug. 3, 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
8/3/20150.630.630.530.551,558,460
7/31/20150.790.790.630.631,355,402
7/31/20150.180.180.180.1820,900
7/30/20150.610.800.570.802,393,758
7/30/20150.180.180.180.181,000
7/29/20150.610.630.560.58543,575
7/29/20150.180.180.180.181,000
7/28/20150.640.650.600.61523,080
7/28/20150.190.190.180.183,985
7/27/20150.660.700.630.63166,122
7/27/20150.220.220.220.2210,250
7/24/20150.700.710.620.64571,494
7/24/20150.180.230.180.2318,920
7/23/20150.700.750.700.70183,343
7/23/20150.180.180.180.1844,500
7/22/20150.700.740.680.70465,889
7/22/20150.180.180.180.1867,700
7/21/20150.730.770.720.73151,421
7/21/20150.170.170.170.177,500
7/20/20150.780.780.700.74333,527
7/20/20150.200.200.180.1815,000
7/17/20150.720.780.680.78763,371
7/17/20150.200.230.200.2315,500
7/16/20150.780.780.680.70581,305
7/16/20150.210.210.210.217,500
7/15/20150.790.800.740.78452,440
7/15/20150.200.200.200.200
7/14/20150.750.810.750.78692,051
7/14/20150.200.200.200.200
7/13/20150.780.800.740.75387,073
7/13/20150.200.200.200.2010,000
7/10/20150.820.840.740.74748,420
7/10/20150.210.210.200.203,000
7/9/20150.820.880.790.83729,217
7/9/20150.210.210.210.21500
7/8/20150.850.900.790.79420,567
7/8/20150.210.210.210.2113,500
7/7/20150.810.900.770.87706,011
7/7/20150.210.210.210.217,700
7/6/20150.820.820.760.82914,485
7/6/20150.210.210.210.215,550
7/3/20150.210.210.210.211,000
7/2/20150.870.900.850.85228,644
7/2/20150.210.210.210.2114,200
7/1/20150.940.970.870.87848,312
6/30/20151.011.020.900.971,200,043
6/30/20150.210.210.210.2125,100
6/29/20150.910.980.910.981,058,421
6/29/20150.220.220.210.2125,000
6/26/20151.051.070.951.007,544,644
6/26/20150.210.210.210.21500
6/25/20151.081.151.061.08832,053
6/25/20150.210.210.210.2119,250
6/24/20151.081.131.041.10912,969
6/24/20150.210.220.210.2215,250
6/23/20151.021.171.001.101,578,334
6/23/20150.210.210.210.210
6/22/20151.101.101.001.021,593,887
6/22/20150.210.210.210.211,000
6/19/20151.171.171.091.09894,271
6/19/20150.200.210.200.2158,000
6/18/20151.151.181.131.15550,921
6/18/20150.210.210.210.2150,250
6/17/20151.231.281.151.17600,578
6/17/20150.210.210.200.2010,500
6/16/20151.211.221.181.21429,033
6/16/20150.210.210.210.210
6/15/20151.221.241.131.20607,643
6/15/20150.210.210.210.213,900
6/12/20151.251.271.211.23374,933
6/12/20150.210.210.210.2123,100
6/11/20151.301.311.181.23726,963
6/11/20150.210.210.210.2116,600
6/10/20151.361.441.261.331,069,153
6/10/20150.210.210.210.211,000
6/9/20151.111.381.111.322,052,831
6/9/20150.220.220.210.213,500
6/8/20151.081.141.061.10445,266
6/8/20150.220.220.220.2210,930
6/5/20151.061.091.021.08599,154
6/5/20150.210.210.210.214,350
6/4/20151.091.091.031.05708,038
6/4/20150.210.210.200.207,500
6/3/20151.181.231.071.091,006,780
6/3/20150.210.210.210.214,200
6/2/20151.211.221.151.19669,129
6/2/20150.210.210.200.2113,050
6/1/20151.211.241.181.19556,080
6/1/20150.230.230.220.226,500
5/29/20151.371.371.171.171,896,939
5/29/20150.240.240.230.232,300
5/28/20151.381.391.271.311,136,261
5/28/20150.220.220.220.220
5/27/20151.481.481.361.38569,655
5/27/20150.230.230.230.230
5/26/20151.511.531.381.45805,198
5/26/20150.220.220.220.220
5/25/20150.260.260.260.260
5/22/20151.681.681.531.561,029,619
5/22/20150.220.260.220.2615,760
  • Showing 1-100 of 2,154 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!