Resolute Energy Corporation Historical Stock Prices

REN 
$1.34
*  
0.06
4.29%
Get REN Alerts
*Delayed - data as of Apr. 24, 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 24-APR-2014 TO 24-APR-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  1.38  1.44  1.25  1.34 1,118,693
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
08/01/2014 7.65 7.65 7.39 7.45 700,726
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
04/29/2014 7.34 7.66 7.31 7.5 435,622
04/28/2014 7.44 7.53 7.16 7.27 558,149
04/25/2014 7.74 7.76 7.3 7.37 662,113
04/24/2014 7.81 7.97 7.75 7.8 598,808
*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?