Resolute Energy Corporation Historical Stock Prices

REN 
$0.55
*  
unch
unch
Get REN Alerts
*Delayed - data as of Aug. 4, 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: 1 Year, From 04-AUG-2014 TO 04-AUG-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  0.55  0.59  0.53  0.55 869,806
08/04/2015 0.55 0.59 0.53 0.55 869,806
08/03/2015 0.63 0.6314 0.5342 0.55 1,558,460
07/31/2015 0.79 0.79 0.6252 0.6252 1,355,392
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
04/28/2015 1.27 1.32 1.18 1.21 1,069,977
04/27/2015 1.33 1.35 1.27 1.29 547,805
04/24/2015 1.4 1.44 1.25 1.34 1,118,693
04/23/2015 1.36 1.45 1.36 1.4 609,411
04/22/2015 1.41 1.48 1.33 1.36 1,063,885
04/21/2015 1.47 1.57 1.35 1.42 2,348,487
04/20/2015 1.37 1.515 1.3 1.45 2,223,312
04/17/2015 1.33 1.45 1.2 1.36 2,013,460
04/16/2015 1.23 1.33 1.14 1.32 1,919,348
04/15/2015 1.09 1.25 1.07 1.23 2,943,693
04/14/2015 0.9 1.08 0.88 1.02 2,344,925
04/13/2015 0.92 0.9297 0.855 0.88 677,962
04/10/2015 0.9 0.94 0.87 0.8894 525,133
04/09/2015 0.88 0.8999 0.8097 0.8631 885,474
04/08/2015 0.975 1.04 0.8792 0.8935 1,925,240
04/07/2015 0.74 0.98 0.74 0.965 2,502,208
04/06/2015 0.5922 0.7721 0.5922 0.7505 1,588,696
04/02/2015 0.575 0.62 0.5701 0.5902 1,070,415
04/01/2015 0.588 0.588 0.5524 0.5661 855,194
03/31/2015 0.59 0.6 0.56 0.5634 470,691
03/30/2015 0.61 0.61 0.563 0.5949 1,056,392
03/27/2015 0.61 0.62 0.55 0.56 987,195
03/26/2015 0.63 0.63 0.5606 0.59 1,140,359
03/25/2015 0.63 0.6399 0.6 0.6077 656,463
03/24/2015 0.63 0.63 0.6 0.6 567,580
03/23/2015 0.62 0.6502 0.6022 0.6197 876,608
03/20/2015 0.6201 0.68 0.61 0.64 1,992,546
03/19/2015 0.72 0.72 0.6022 0.6219 866,827
03/18/2015 0.69 0.72 0.63 0.6751 637,013
03/17/2015 0.7 0.7015 0.591 0.6999 1,011,215
03/16/2015 0.62 0.7074 0.571 0.7 1,119,428
03/13/2015 0.7 0.7 0.6204 0.6244 1,356,050
03/12/2015 0.755 0.81 0.7 0.7094 626,503
03/11/2015 0.7852 0.8 0.74 0.755 968,123
03/10/2015 0.88 0.9 0.8 0.8001 701,465
03/09/2015 0.93 0.96 0.8721 0.9001 501,748
03/06/2015 0.93 0.97 0.905 0.9101 423,814
03/05/2015 0.98 1.03 0.87 0.9301 1,147,234
03/04/2015 1.05 1.08 0.99 0.99 1,113,242
03/03/2015 1.04 1.08 1.04 1.05 718,333
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
12/01/2014 1.85 1.95 1.76 1.77 3,028,924
11/28/2014 2.45 2.45 1.87 1.88 2,541,493
11/26/2014 2.75 2.79 2.65 2.73 716,580
11/25/2014 2.79 2.84 2.65 2.77 1,652,903
11/24/2014 2.83 2.85 2.7 2.76 976,708
11/21/2014 2.76 2.87 2.69 2.85 2,638,396
11/20/2014 2.47 2.74 2.47 2.67 2,137,179
11/19/2014 2.5 2.55 2.43 2.49 862,060
11/18/2014 2.48 2.59 2.44 2.47 741,666
11/17/2014 2.63 2.63 2.47 2.47 1,068,763
11/14/2014 2.46 2.7 2.42 2.63 1,203,580
11/13/2014 2.5 2.57 2.4221 2.46 1,204,009
11/12/2014 2.6 2.65 2.43 2.5 2,213,362
11/11/2014 2.72 2.83 2.565 2.7 2,039,577
11/10/2014 3.52 3.6 2.7601 2.9 3,604,700
11/07/2014 3.17 3.63 3.11 3.61 1,077,642
11/06/2014 3.18 3.24 3.05 3.19 653,931
11/05/2014 3.16 3.34 3.08 3.24 694,085
11/04/2014 3.24 3.29 3.037 3.11 1,203,208
11/03/2014 3.47 3.6299 3.31 3.37 986,930
10/31/2014 3.53 3.55 3.13 3.48 1,372,566
10/30/2014 3.56 3.64 3.36 3.54 1,049,460
10/29/2014 3.86 3.97 3.56 3.59 1,594,619
10/28/2014 3.46 3.84 3.41 3.83 1,094,534
10/27/2014 3.62 3.68 3.38 3.43 1,042,080
10/24/2014 3.72 3.85 3.615 3.75 657,944
10/23/2014 3.61 3.86 3.51 3.74 1,014,495
10/22/2014 3.78 3.96 3.5 3.52 1,806,661
10/21/2014 3.63 3.85 3.6 3.76 1,063,446
10/20/2014 3.73 3.85 3.48 3.65 1,016,411
10/17/2014 4.49 4.55 3.7301 3.75 1,306,657
10/16/2014 3.77 4.52 3.72 4.38 2,614,944
10/15/2014 3.69 3.86 3.17 3.86 3,113,709
10/14/2014 4.06 4.13 3.54 3.73 2,591,450
10/13/2014 4.5 4.63 4.06 4.09 1,573,959
10/10/2014 4.88 5 4.44 4.51 1,490,499
10/09/2014 5.16 5.2 4.82 4.94 1,121,333
10/08/2014 5.52 5.52 5.08 5.25 1,552,554
10/07/2014 5.9 5.95 5.53 5.54 623,025
10/06/2014 5.89 6.11 5.71 5.98 655,341
10/03/2014 6 6.14 5.8 5.88 890,318
10/02/2014 5.97 6.1 5.72 6.01 1,416,201
10/01/2014 6.24 6.25 6 6.06 812,899
09/30/2014 6.9 6.91 6.21 6.27 960,986
09/29/2014 6.74 6.97 6.66 6.92 421,503
09/26/2014 6.76 6.92 6.62 6.84 522,479
09/25/2014 6.87 6.91 6.54 6.74 695,474
09/24/2014 6.7 7.17 6.52 6.88 786,319
09/23/2014 6.57 6.85 6.51 6.7 724,539
09/22/2014 7.01 7.08 6.56 6.56 747,037
09/19/2014 7.3 7.36 7.055 7.08 1,350,554
09/18/2014 7.45 7.56 7.2 7.29 299,650
09/17/2014 7.46 7.66 7.34 7.41 502,027
09/16/2014 7.32 7.64 7.32 7.43 587,642
09/15/2014 7.41 7.46 7.17 7.33 361,401
09/12/2014 7.48 7.49 7.209 7.42 518,003
09/11/2014 7.21 7.65 7.13 7.52 618,444
09/10/2014 7.23 7.34 7.04 7.32 422,981
09/09/2014 7.38 7.52 7.185 7.25 524,174
09/08/2014 7.59 7.63 7.3 7.4 302,862
09/05/2014 7.43 7.68 7.43 7.66 329,308
09/04/2014 7.81 7.97 7.41 7.48 697,209
09/03/2014 7.99 8.05 7.78 7.8 306,491
09/02/2014 8.03 8.05 7.81 7.91 443,350
08/29/2014 7.93 8.05 7.84 8.03 364,597
08/28/2014 7.68 7.91 7.62 7.91 320,555
08/27/2014 7.78 7.84 7.69 7.73 306,553
08/26/2014 7.81 8.06 7.78 7.79 700,467
08/25/2014 7.55 7.81 7.55 7.78 390,868
08/22/2014 7.55 7.61 7.4 7.5 306,423
08/21/2014 7.57 7.64 7.38 7.58 468,447
08/20/2014 7.54 7.595 7.43 7.56 354,292
08/19/2014 7.34 7.63 7.33 7.56 515,295
08/18/2014 7.39 7.42 7.23 7.3 392,616
08/15/2014 7.23 7.36 7.15 7.32 613,257
08/14/2014 7.25 7.41 7.09 7.16 1,132,285
08/13/2014 7.44 7.58 7.11 7.26 1,079,189
08/12/2014 7.7 7.7 7.071 7.43 1,422,681
08/11/2014 7.82 8 7.81 7.87 555,441
08/08/2014 7.47 7.77 7.42 7.77 396,311
08/07/2014 7.68 7.69 7.23 7.47 654,770
08/06/2014 7.52 7.895 7.51 7.61 589,921
08/05/2014 7.69 7.75 7.31 7.54 801,748
08/04/2014 7.49 7.78 7.34 7.77 584,607
*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?