Resolute Energy Corporation Historical Stock Prices

REN 
$1.04
*  
0.02
1.89%
Get REN Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading REN now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    REN Pre-Market
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  1.07  1.09  1.04  1.04 479,338
03/02/2015 1.09 1.09 1.04 1.04 479,338
02/27/2015 1.04 1.09 1.03 1.06 645,665
02/26/2015 1.09 1.1 1.04 1.05 378,456
02/25/2015 1.05 1.11 1.04 1.08 637,417
02/24/2015 1.04 1.09 1.01 1.05 529,495
02/23/2015 1.07 1.09 1.03 1.04 896,376
02/20/2015 1.14 1.14 1.05 1.08 895,060
02/19/2015 1.09 1.15 1.05 1.1 772,930
02/18/2015 1.14 1.17 1.1 1.13 1,157,353
02/17/2015 1.19 1.2 1.04 1.17 1,678,459
02/13/2015 1.19 1.27 1.13 1.14 929,869
02/12/2015 1.22 1.28 1.1135 1.14 978,341
02/11/2015 1.13 1.18 1.05 1.17 904,203
02/10/2015 1.08 1.13 0.98 1.13 1,853,802
02/09/2015 1.27 1.31 1.18 1.2 1,931,649
02/06/2015 1.16 1.28 1.015 1.21 3,837,663
02/05/2015 0.9 1.1 0.8935 1.09 2,943,487
02/04/2015 0.95 0.95 0.85 0.8594 1,138,650
02/03/2015 0.78 0.9799 0.78 0.95 2,858,000
02/02/2015 0.77 0.77 0.71 0.75 891,274
01/30/2015 0.71 0.7577 0.6876 0.73 721,070
01/29/2015 0.78 0.795 0.71 0.7447 683,965
01/28/2015 0.86 0.8601 0.78 0.78 473,738
01/27/2015 0.84 0.8605 0.83 0.8405 679,099
01/26/2015 0.8587 0.89 0.82 0.8408 839,920
01/23/2015 0.88 0.91 0.8318 0.8366 690,253
01/22/2015 0.8597 0.8695 0.82 0.8694 480,252
01/21/2015 0.76 0.86 0.76 0.8587 622,573
01/20/2015 0.786 0.82 0.713 0.7964 893,658
01/16/2015 0.78 0.85 0.78 0.8225 604,212
01/15/2015 0.73 0.8497 0.73 0.78 885,597
01/14/2015 0.71 0.7499 0.6791 0.721 1,260,968
01/13/2015 0.8 0.8178 0.71 0.7293 2,110,569
01/12/2015 0.8117 0.8645 0.77 0.8103 1,006,016
01/09/2015 0.85 0.8798 0.756 0.84 2,615,116
01/08/2015 0.91 0.9201 0.84 0.8427 2,240,287
01/07/2015 1.05 1.08 0.89 0.8901 2,242,992
01/06/2015 1.1 1.12 1.02 1.03 983,487
01/05/2015 1.16 1.17 1.02 1.09 1,575,387
01/02/2015 1.34 1.42 1.17 1.18 1,395,986
12/31/2014 1.05 1.4 1.05 1.32 3,803,893
12/30/2014 1.05 1.1 1.01 1.04 1,886,263
12/29/2014 1.17 1.17 1.03 1.04 1,406,951
12/26/2014 1.16 1.2 1.13 1.15 624,124
12/24/2014 1.15 1.18 1.1 1.13 855,597
12/23/2014 1.25 1.29 1.15 1.18 1,504,447
12/22/2014 1.3 1.33 1.18 1.21 1,608,995
12/19/2014 1.23 1.38 1.2 1.31 5,191,415
12/18/2014 1.18 1.24 1.11 1.22 2,250,341
12/17/2014 1.06 1.15 1.025 1.13 3,516,225
12/16/2014 1 1.15 1 1.03 3,090,281
12/15/2014 1.13 1.25 1.03 1.04 3,189,829
12/12/2014 1.24 1.24 1.08 1.1 1,328,861
12/11/2014 1.31 1.36 1.19 1.21 2,415,365
12/10/2014 1.31 1.37 1.25 1.28 1,323,356
12/09/2014 1.46 1.53 1.3201 1.34 2,072,747
12/08/2014 1.7 1.7 1.45 1.47 1,226,730
12/05/2014 1.92 1.9825 1.72 1.75 1,237,611
12/04/2014 1.91 2.07 1.82 1.97 1,072,756
12/03/2014 2 2.16 1.93 1.93 1,209,688
12/02/2014 1.75 2.05 1.67 1.98 1,767,330
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?