Resolute Energy Corporation Historical Stock Prices

REN 
$7.64
*  
0.25
3.17%
Get REN Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading REN now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.77  7.85  7.55  7.64 634,516
07/31/2014 7.8 7.85 7.55 7.64 635,266
07/30/2014 7.97 8.02 7.83 7.89 533,968
07/29/2014 7.76 8.04 7.72 7.89 531,924
07/28/2014 7.82 7.82 7.45 7.79 587,656
07/25/2014 7.86 7.92 7.71 7.84 386,363
07/24/2014 7.95 8.06 7.8 7.97 383,527
07/23/2014 7.93 8.05 7.83 7.92 642,546
07/22/2014 7.82 7.89 7.65 7.85 396,279
07/21/2014 7.75 7.83 7.57 7.79 422,409
07/18/2014 7.59 7.81 7.47 7.79 608,826
07/17/2014 7.96 8.08 7.57 7.61 425,490
07/16/2014 7.72 7.99 7.6 7.96 749,387
07/15/2014 7.88 7.91 7.485 7.66 775,580
07/14/2014 7.88 8.1 7.79 7.94 637,906
07/11/2014 7.8 7.83 7.65 7.76 914,926
07/10/2014 7.75 7.87 7.63 7.84 595,843
07/09/2014 7.87 7.98 7.77 7.93 312,172
07/08/2014 7.95 7.975 7.7074 7.88 464,206
07/07/2014 8.41 8.41 7.93 7.95 468,464
07/03/2014 8.5 8.52 8.41 8.46 164,405
07/02/2014 8.56 8.615 8.38 8.46 486,342
07/01/2014 8.72 8.77 8.55 8.56 579,041
06/30/2014 8.36 8.68 8.31 8.64 537,780
06/27/2014 8.2 8.49 8.19 8.4 1,090,756
06/26/2014 8.4 8.4 8.08 8.3 530,321
06/25/2014 8.1 8.37 7.97 8.36 622,654
06/24/2014 8.7 8.77 8.065 8.15 863,026
06/23/2014 8.69 8.94 8.625 8.67 623,240
06/20/2014 8.73 8.85 8.66 8.79 1,391,172
06/19/2014 8.65 8.82 8.56 8.76 704,839
06/18/2014 8.77 8.82 8.54 8.64 542,258
06/17/2014 8.76 8.81 8.52 8.77 440,277
06/16/2014 8.84 8.98 8.73 8.79 511,130
06/13/2014 8.83 8.85 8.5 8.84 605,455
06/12/2014 8.51 8.88 8.4773 8.78 769,765
06/11/2014 8.43 8.69 8.39 8.47 375,429
06/10/2014 8.78 8.8 8.43 8.5 373,703
06/09/2014 8.53 8.8499 8.5 8.76 708,058
06/06/2014 8.37 8.64 8.29 8.52 529,526
06/05/2014 8.21 8.38 8.02 8.34 552,363
06/04/2014 8.11 8.26 7.97 8.24 428,606
06/03/2014 8.14 8.14 7.93 8.1 510,366
06/02/2014 8.4 8.44 8.12 8.13 597,938
05/30/2014 8.49 8.49 8.195 8.32 614,946
05/29/2014 8.34 8.52 8.28 8.48 953,609
05/28/2014 8.15 8.33 8 8.23 765,011
05/27/2014 7.99 8.19 7.93 8.17 399,344
05/23/2014 8.1 8.22 7.99 8.01 552,458
05/22/2014 8.1 8.3 7.99 8.07 793,158
05/21/2014 8.01 8.14 7.93 8.11 730,828
05/20/2014 8.07 8.09 7.86 7.93 697,721
05/19/2014 7.88 8.12 7.72 8.08 984,060
05/16/2014 7.61 7.92 7.37 7.87 1,026,128
05/15/2014 7.72 7.755 7.22 7.61 1,141,494
05/14/2014 7.84 8.1 7.71 7.73 1,229,564
05/13/2014 7.4 8.06 7.335 7.8 1,709,038
05/12/2014 7.28 7.58 7.24 7.5 880,261
05/09/2014 7.01 7.36 7.01 7.28 508,048
05/08/2014 7.35 7.41 7.04 7.06 664,171
05/07/2014 7.56 7.58 7.27 7.37 536,058
05/06/2014 7.35 7.835 7.35 7.54 1,014,926
05/05/2014 7.44 7.59 7.27 7.3 488,869
05/02/2014 7.33 7.56 7.31 7.5 392,055
05/01/2014 7.52 7.6 7.22 7.33 577,118
04/30/2014 7.48 7.57 7.25 7.5 543,612
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?