$0.46 +0.02 (%) Resolute Energy Corp - NYSE

Aug. 28, 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
8/28/20150.430.520.420.46687,546
8/28/20150.170.170.170.17600
8/27/20150.420.450.420.44394,066
8/27/20150.170.170.170.170
8/26/20150.420.440.390.40198,519
8/26/20150.170.170.170.173,000
8/25/20150.400.480.370.39343,491
8/25/20150.170.170.170.170
8/24/20150.320.410.250.36310,098
8/24/20150.170.170.170.171,500
8/21/20150.450.460.380.42619,279
8/21/20150.180.180.180.180
8/20/20150.470.490.450.45379,529
8/20/20150.180.180.180.186,000
8/19/20150.490.490.450.47199,474
8/19/20150.180.180.180.180
8/18/20150.510.510.480.5076,429
8/18/20150.180.180.180.180
8/17/20150.510.520.490.51135,384
8/17/20150.180.180.180.187,500
8/14/20150.530.540.490.50251,349
8/14/20150.180.180.180.181,500
8/13/20150.550.550.510.52256,809
8/13/20150.180.180.180.182,000
8/12/20150.490.560.490.55520,042
8/12/20150.180.180.180.180
8/11/20150.520.540.490.54330,049
8/11/20150.180.180.180.181,675
8/10/20150.530.590.520.55880,160
8/10/20150.180.180.180.1880,575
8/7/20150.530.550.520.52599,005
8/7/20150.180.180.180.18135,500
8/6/20150.510.550.450.52670,742
8/6/20150.180.180.180.1812,535
8/5/20150.550.550.500.502,090,820
8/5/20150.180.180.180.1826,400
8/4/20150.550.590.530.55869,806
8/4/20150.180.180.180.183,800
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
  • Showing 1-100 of 2,174 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!