$16.74 +0.06 (%) Resolute Energy Corp - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
8/29/201616.4616.8715.7016.741,341,918
8/26/201616.0617.3615.9116.681,628,939
8/25/201617.5017.9315.8516.083,193,152
8/24/201617.4718.0617.0217.871,998,258
8/23/201619.1919.4417.4017.523,684,803
8/22/201618.5420.4818.1819.414,607,886
8/19/201617.1319.1016.4818.973,651,573
8/18/201618.0420.1117.3317.954,565,657
8/17/201617.6618.2816.6617.953,240,362
8/16/201617.1419.9716.5518.218,124,889
8/15/201614.4017.4914.0017.424,257,564
8/12/201614.0915.2913.4514.435,405,879
8/11/201611.2314.1410.8313.886,438,954
8/10/20169.6412.609.1911.216,280,663
8/9/20169.6410.949.179.765,538,725
8/8/20166.788.406.788.351,664,217
8/5/20166.606.926.426.75251,015
8/4/20166.296.846.066.64525,241
8/3/20165.906.225.786.22462,878
8/2/20166.246.305.725.94582,170
8/1/20166.866.865.996.16454,823
7/29/20166.596.956.456.87462,797
7/28/20166.666.846.446.66341,908
7/27/20167.107.246.586.72490,733
7/26/20166.877.176.817.08487,225
7/25/20167.527.656.926.97679,118
7/22/20167.137.907.127.64942,464
7/21/20167.207.356.917.04519,032
7/20/20167.177.407.017.17761,026
7/19/20167.577.807.127.33896,620
7/18/20167.638.307.337.691,792,429
7/15/20167.127.907.007.712,382,049
7/14/20167.757.786.977.163,850,165
7/13/20166.738.036.017.628,666,648
7/12/20166.207.555.606.677,632,881
7/11/20164.406.184.266.077,783,836
7/8/20163.473.833.293.80620,786
7/7/20162.842.972.842.9563,070
7/6/20162.832.952.822.9021,395
7/5/20163.003.002.762.88115,366
7/1/20163.023.203.003.0984,272
6/30/20163.093.092.892.9797,990
6/29/20163.183.313.103.1099,470
6/28/20163.013.252.943.14107,662
6/27/20163.313.312.872.92139,347
6/24/20163.433.433.193.39119,118
6/23/20163.723.723.553.59138,487
6/22/20163.803.803.433.67120,615
6/21/20163.793.793.523.7754,296
6/20/20163.533.833.463.80198,873
6/17/20163.483.723.413.52163,193
6/16/20163.353.473.183.39126,093
6/15/20163.333.493.153.35105,783
6/14/20163.373.443.163.33140,810
6/13/20163.583.643.343.4098,634
6/10/20163.603.703.443.65391,355
6/9/20163.553.643.413.60231,464
6/8/20163.303.613.253.59255,578
6/7/20160.630.670.630.65331,211
6/6/20160.610.650.570.63579,052
6/3/20160.590.610.580.61288,400
6/2/20160.580.630.580.61496,547
6/1/20160.620.630.570.59944,023
5/31/20160.610.640.610.621,028,297
5/27/20160.630.660.620.63116,132
5/26/20160.620.630.610.62627,929
5/25/20160.580.640.570.60214,823
5/24/20160.590.590.570.57107,669
5/23/20160.540.590.540.56188,207
5/20/20160.560.590.510.545,125,102
5/19/20160.570.590.540.57792,624
5/18/20160.570.580.510.57604,419
5/17/20160.540.570.510.57517,464
5/16/20160.540.570.530.54174,050
5/13/20160.600.600.530.53504,278
5/12/20160.590.610.570.58436,296
5/11/20160.620.630.600.60348,642
5/10/20160.650.670.620.64125,487
5/9/20160.670.680.640.65238,685
5/6/20160.640.700.630.68252,120
5/5/20160.640.670.620.66384,692
5/4/20160.570.630.560.62529,507
5/3/20160.600.600.560.58155,160
5/2/20160.610.650.570.59243,935
4/29/20160.600.640.570.642,417,667
4/28/20160.730.770.510.5413,300,228
4/27/20160.670.730.660.71569,524
4/26/20160.670.680.620.66323,031
4/25/20160.620.660.610.66288,707
4/22/20160.600.630.600.60215,015
4/21/20160.640.640.600.6068,978
4/20/20160.580.650.580.64307,951
4/19/20160.540.600.500.60224,838
4/18/20160.500.540.500.53242,941
4/15/20160.540.550.510.52189,257
4/14/20160.530.560.520.5478,956
4/13/20160.570.600.530.53290,658
4/12/20160.550.600.540.59484,991
4/11/20160.520.560.500.52243,191
4/8/20160.500.530.500.51102,041
  • Showing 1-100 of 2,232 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center