U.S. Markets open in 9 hrs 17 mins

Resolute Energy Corporation (REN)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.90+0.11 (+0.38%)
At close: 4:02PM EDT
People also watch
AREXSGYSNBCEICWEI
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201729.1129.8628.7228.9028.90661,400
Jun 26, 201728.9830.7628.6128.7928.79753,600
Jun 23, 201727.7529.3427.3428.9028.902,974,900
Jun 22, 201728.6229.5727.5727.6927.691,433,500
Jun 21, 201730.4531.4228.3028.6228.62962,900
Jun 20, 201728.8531.2528.8530.6730.67940,500
Jun 19, 201730.3831.8929.9330.1030.101,000,900
Jun 16, 201732.5333.0830.1130.4730.471,609,000
Jun 15, 201734.2034.8931.3732.2332.231,355,000
Jun 14, 201737.9237.9234.2134.4634.461,349,700
Jun 13, 201737.1138.6136.1338.2738.27887,400
Jun 12, 201738.8939.0836.8137.0137.01751,100
Jun 09, 201738.0039.4137.5937.9437.94761,300
Jun 08, 201737.3038.9337.3037.8537.85584,500
Jun 07, 201741.4441.8337.4537.5537.551,037,200
Jun 06, 201738.5242.0038.5241.8841.881,065,500
Jun 05, 201738.7239.3838.1038.7538.75432,300
Jun 02, 201740.0340.3438.6339.3439.34634,600
Jun 01, 201740.3741.8639.8040.6940.69821,800
May 31, 201738.2539.2337.5139.2039.20618,900
May 30, 201740.7841.0138.8738.9638.96464,200
May 26, 201739.7141.4138.9741.3441.34513,100
May 25, 201740.4842.4638.6039.1739.17681,400
May 24, 201743.3744.1040.3341.0441.04732,800
May 23, 201742.7843.7541.8443.3443.34642,600
May 22, 201744.4444.4442.3242.7142.71484,500
May 19, 201741.0044.1341.0044.0044.00790,800
May 18, 201741.0041.2539.4840.4440.44469,300
May 17, 201741.5542.9241.3141.3641.36534,500
May 16, 201741.7442.6741.2842.0242.02570,500
May 15, 201741.9742.5740.5941.3441.34396,200
May 12, 201741.3141.4740.0040.6340.63470,800
May 11, 201742.7142.7541.1141.2441.24504,500
May 10, 201740.2542.8540.2142.3342.33793,500
May 09, 201740.2340.4439.2639.8939.89505,800
May 08, 201738.2140.6937.7440.2940.29687,200
May 05, 201735.3038.1735.3038.1338.13698,300
May 04, 201737.8637.8633.5435.1935.191,495,700
May 03, 201737.9639.5637.6138.0238.02554,100
May 02, 201738.1738.9737.5638.1038.10692,300
May 01, 201737.5438.2137.0138.0938.09553,700
Apr 28, 201738.3938.5637.4137.4537.45677,500
Apr 27, 201738.8538.8536.5137.8837.88723,700
Apr 26, 201739.2239.9738.6739.2139.21645,400
Apr 25, 201738.7139.5837.9139.4739.47577,000
Apr 24, 201738.9739.2838.1838.5138.51768,300
Apr 21, 201738.9939.1437.8838.3838.38795,500
Apr 20, 201740.4041.3538.7138.8238.82721,800
Apr 19, 201741.7041.7339.5040.0140.01675,900
Apr 18, 201741.0943.0041.0141.5241.52538,000
Apr 17, 201741.7042.4341.0041.7341.73312,600
Apr 13, 201743.0744.3541.2541.5341.53512,000
Apr 12, 201744.9545.4843.0843.3243.32494,300
Apr 11, 201744.5245.2044.3245.0045.00500,900
Apr 10, 201744.5445.4844.1944.3944.39477,000
Apr 07, 201745.2045.6443.6144.1844.18378,900
Apr 06, 201744.0945.6643.9044.9544.95811,100
Apr 05, 201744.6445.7043.2143.5043.50902,600
Apr 04, 201742.1444.2841.1244.1444.14612,800
Apr 03, 201740.4041.9539.7141.7641.76716,000
Mar 31, 201738.9140.7638.2440.4040.40509,100
Mar 30, 201739.6240.6838.9139.0739.07631,100
Mar 29, 201738.6440.4238.0239.2839.28919,000
Mar 28, 201736.4139.6336.4139.1939.19775,600
Mar 27, 201736.1436.3534.8535.9435.941,005,100
Mar 24, 201738.3138.4736.5437.0637.06691,200
Mar 23, 201737.7638.8037.7637.9137.91490,800
Mar 22, 201738.2839.1237.8738.2538.25607,600
Mar 21, 201741.4842.4138.8238.9838.98606,900
Mar 20, 201740.9541.6840.4841.4241.42635,700
Mar 17, 201741.6642.5041.1741.6141.61923,000
Mar 16, 201741.2941.7840.5141.0541.05714,500
Mar 15, 201738.0840.9737.2640.8940.891,673,500
Mar 14, 201735.5938.6133.2938.1938.191,917,700
Mar 13, 201736.9337.8235.4836.1536.15851,000
Mar 10, 201737.9638.6936.2236.6236.621,033,700
Mar 09, 201737.5038.3535.9437.1537.151,474,100
Mar 08, 201742.5042.8637.7738.2238.222,253,800
Mar 07, 201744.3844.8042.6142.6542.65638,800
Mar 06, 201744.6245.7043.7544.3644.36759,500
Mar 03, 201747.3147.7343.2644.4944.491,870,300
Mar 02, 201747.8448.9747.0047.0047.00516,300
Mar 01, 201747.3049.1447.0348.8448.84619,500
Feb 28, 201746.2247.0546.2246.5546.55806,900
Feb 27, 201746.8648.3146.3946.4846.48691,400
Feb 24, 201746.2547.5345.9246.6146.61592,600
Feb 23, 201746.2747.9046.0147.1847.181,024,300
Feb 22, 201746.0446.1544.6344.7144.71478,200
Feb 21, 201745.4046.6345.0246.4746.47553,700
Feb 17, 201745.1045.2744.2144.5344.53520,300
Feb 16, 201746.7147.0745.0245.1445.14445,400
Feb 15, 201746.2746.7345.6746.4646.46505,800
Feb 14, 201746.6346.6344.8246.3046.30435,500
Feb 13, 201748.4048.5645.9646.0846.08621,300
Feb 10, 201748.2848.8647.3048.7148.71496,700
Feb 09, 201747.0348.1846.2747.3547.35601,100
Feb 08, 201743.4646.6142.3746.5046.50878,700
Feb 07, 201745.9746.4143.9144.0844.08717,500
Feb 06, 201746.7846.9945.6146.0846.08725,100
Feb 03, 201745.4346.7445.0646.5946.59635,100
*Close price adjusted for dividends and splits.
Loading more data...