Resolute Energy Corporation Historical Stock Prices

REN 
$0.6252
*  
0.1748
21.85%
Get REN Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.78  0.79  0.6252  0.6252 1,355,402
07/30/2015 0.61 0.8032 0.57 0.8 2,393,758
07/29/2015 0.605 0.6339 0.56 0.5791 543,575
07/28/2015 0.64 0.6489 0.6 0.605 523,080
07/27/2015 0.655 0.6984 0.6259 0.63 166,122
07/24/2015 0.7 0.711 0.62 0.64 571,494
07/23/2015 0.702 0.75 0.7 0.7 183,343
07/22/2015 0.7 0.74 0.675 0.7 465,889
07/21/2015 0.73 0.7646 0.72 0.73 151,421
07/20/2015 0.78 0.78 0.7 0.738 333,527
07/17/2015 0.72 0.78 0.6805 0.78 763,371
07/16/2015 0.78 0.78 0.676 0.7 581,305
07/15/2015 0.788 0.7957 0.74 0.78 452,440
07/14/2015 0.751 0.8109 0.75 0.78 692,051
07/13/2015 0.78 0.8 0.7402 0.75 387,073
07/10/2015 0.815 0.84 0.74 0.74 748,420
07/09/2015 0.82 0.8799 0.79 0.8262 729,217
07/08/2015 0.85 0.8963 0.79 0.7905 420,567
07/07/2015 0.81 0.8963 0.771 0.87 706,011
07/06/2015 0.8195 0.8201 0.758 0.818 914,485
07/02/2015 0.87 0.8981 0.85 0.85 228,644
07/01/2015 0.94 0.97 0.87 0.87 848,312
06/30/2015 1.01 1.0198 0.9 0.9665 1,200,043
06/29/2015 0.91 0.9815 0.91 0.98 1,058,421
06/26/2015 1.05 1.07 0.95 1 7,544,044
06/25/2015 1.08 1.15 1.06 1.08 832,053
06/24/2015 1.08 1.13 1.04 1.1 912,969
06/23/2015 1.02 1.17 1 1.1 1,578,334
06/22/2015 1.1 1.1 1 1.02 1,593,887
06/19/2015 1.17 1.17 1.09 1.09 894,271
06/18/2015 1.15 1.18 1.13 1.15 551,921
06/17/2015 1.23 1.28 1.15 1.17 600,578
06/16/2015 1.21 1.22 1.18 1.21 429,033
06/15/2015 1.22 1.24 1.13 1.2 607,643
06/12/2015 1.25 1.27 1.21 1.23 374,933
06/11/2015 1.3 1.31 1.18 1.23 726,963
06/10/2015 1.36 1.4399 1.26 1.33 1,069,153
06/09/2015 1.11 1.38 1.11 1.32 2,046,580
06/08/2015 1.08 1.14 1.06 1.1 445,266
06/05/2015 1.06 1.09 1.02 1.08 599,154
06/04/2015 1.09 1.0935 1.03 1.05 708,038
06/03/2015 1.18 1.23 1.07 1.09 1,003,870
06/02/2015 1.21 1.22 1.15 1.19 669,129
06/01/2015 1.21 1.24 1.175 1.19 552,080
05/29/2015 1.37 1.37 1.17 1.17 1,895,389
05/28/2015 1.38 1.39 1.27 1.31 1,136,261
05/27/2015 1.48 1.48 1.36 1.38 569,655
05/26/2015 1.51 1.5332 1.38 1.45 804,303
05/22/2015 1.68 1.68 1.53 1.56 1,029,619
05/21/2015 1.78 1.78 1.655 1.68 829,340
05/20/2015 1.63 1.75 1.61 1.73 786,903
05/19/2015 1.75 1.8 1.55 1.67 1,122,986
05/18/2015 1.5 1.76 1.48 1.73 1,679,546
05/15/2015 1.45 1.52 1.4 1.5 658,665
05/14/2015 1.44 1.49 1.3701 1.47 1,263,204
05/13/2015 1.46 1.47 1.31 1.4 871,847
05/12/2015 1.24 1.42 1.14 1.42 1,133,489
05/11/2015 1.28 1.3 1.25 1.3 375,349
05/08/2015 1.21 1.27 1.16 1.27 551,607
05/07/2015 1.33 1.34 1.22 1.24 1,941,420
05/06/2015 1.4 1.4 1.31 1.36 766,786
05/05/2015 1.3 1.4 1.295 1.35 1,429,126
05/04/2015 1.27 1.33 1.22 1.27 1,184,127
05/01/2015 1.27 1.28 1.2 1.27 632,196
04/30/2015 1.24 1.28 1.15 1.24 904,712
04/29/2015 1.15 1.32 1.14 1.23 1,616,929
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?