Resolute Energy Corporation Historical Stock Prices

REN 
$7.56
*  
0.26
3.56%
Get REN Alerts
*Delayed - data as of Aug. 19, 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: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  7.33  7.63  7.33  7.56 515,295
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
04/23/2014 7.7 7.82 7.68 7.73 474,576
04/22/2014 7.9 7.92 7.7 7.73 520,517
04/21/2014 7.85 7.962 7.67 7.89 612,226
04/17/2014 7.47 7.89 7.39 7.85 908,915
04/16/2014 7.49 7.52 7.37 7.47 543,321
04/15/2014 7.28 7.52 7.25 7.46 891,092
04/14/2014 7.22 7.59 7.13 7.32 1,105,117
04/11/2014 7.13 7.32 7.1 7.14 801,667
04/10/2014 7.28 7.37 7.11 7.18 857,125
04/09/2014 7.15 7.32 7.04 7.29 684,634
04/08/2014 6.97 7.2 6.97 7.14 781,150
04/07/2014 7.15 7.24 6.85 6.92 817,031
04/04/2014 7.26 7.34 7.13 7.14 770,167
04/03/2014 7.02 7.41 6.91 7.2 1,571,085
04/02/2014 7.11 7.128 6.86 7.01 1,368,163
04/01/2014 7.24 7.3 7.06 7.14 478,209
03/31/2014 7.19 7.27 7.1 7.2 579,094
03/28/2014 7.14 7.25 7.07 7.12 664,009
03/27/2014 7.13 7.34 7.08 7.1 1,182,236
03/26/2014 7.38 7.46 7.08 7.09 580,931
03/25/2014 7.34 7.395 7.23 7.34 895,640
03/24/2014 7.52 7.55 7.2 7.32 1,016,941
03/21/2014 7.36 7.582 7.07 7.54 1,961,776
03/20/2014 6.87 7.12 6.45 7.12 2,899,980
03/19/2014 7.4 7.4 7.13 7.17 1,185,966
03/18/2014 7.52 7.55 7.325 7.37 1,373,987
03/17/2014 7.68 7.71 7.44 7.55 1,021,666
03/14/2014 7.67 7.87 7.61 7.69 765,016
03/13/2014 7.89 7.92 7.61 7.67 1,090,848
03/12/2014 8.02 8.06 7.605 7.87 1,485,963
03/11/2014 8.84 8.89 8 8.12 1,785,991
03/10/2014 9.65 9.65 8.59 8.92 1,017,603
03/07/2014 9.28 9.35 9.1 9.16 538,166
03/06/2014 9.18 9.28 9.11 9.23 261,776
03/05/2014 9.39 9.42 9.14 9.18 399,398
03/04/2014 9.41 9.64 9.33 9.42 840,042
03/03/2014 9.27 9.53 9.27 9.31 921,674
02/28/2014 9.21 9.4 9.08 9.32 604,975
02/27/2014 9.1 9.2 8.9 9.19 455,263
02/26/2014 9.27 9.31 9.02 9.12 374,949
02/25/2014 9.37 9.52 9.29 9.31 769,972
02/24/2014 9.27 9.52 9.25 9.42 795,618
02/21/2014 9.21 9.261 9.08 9.18 652,099
02/20/2014 8.95 9.17 8.88 9.16 474,476
02/19/2014 8.83 9.12 8.75 8.96 557,908
02/18/2014 8.8 8.97 8.77 8.83 656,983
02/14/2014 8.66 8.82 8.65 8.72 448,385
02/13/2014 8.5 8.75 8.38 8.68 447,422
02/12/2014 8.31 8.67 8.31 8.61 744,825
02/11/2014 8.12 8.35 8.08 8.26 564,875
02/10/2014 7.99 8.14 7.9 8.1 497,523
02/07/2014 7.88 8.15 7.79 8.02 605,129
02/06/2014 7.69 8.01 7.63 7.88 677,468
02/05/2014 7.74 7.77 7.35 7.67 737,384
02/04/2014 7.98 8.22 7.8 7.8 571,429
02/03/2014 8.01 8.03 7.67 7.84 849,457
01/31/2014 8.03 8.09 7.87 7.99 1,026,159
01/30/2014 8.38 8.42 8.2 8.27 411,098
01/29/2014 8.29 8.34 8.12 8.29 555,623
01/28/2014 8.48 8.54 8.37 8.43 367,888
01/27/2014 8.67 8.68 8.33 8.44 443,861
01/24/2014 8.68 8.79 8.39 8.63 464,211
01/23/2014 8.91 9.03 8.76 8.78 700,753
01/22/2014 8.85 9.07 8.71 8.93 669,929
01/21/2014 8.48 8.83 8.41 8.83 649,501
01/17/2014 8.65 8.74 8.33 8.38 571,738
01/16/2014 8.38 8.74 8.38 8.65 416,096
01/15/2014 8.57 8.68 8.41 8.43 513,598
01/14/2014 8.38 8.57 8.38 8.56 336,807
01/13/2014 8.54 8.61 8.29 8.38 645,997
01/10/2014 8.46 8.68 8.35 8.67 456,119
01/09/2014 8.62 8.79 8.4 8.42 898,705
01/08/2014 8.63 8.73 8.57 8.63 501,835
01/07/2014 8.55 8.8 8.54 8.7 489,741
01/06/2014 8.56 8.72 8.49 8.54 734,863
01/03/2014 8.6 8.67 8.48 8.59 483,370
01/02/2014 8.89 8.93 8.595 8.63 646,644
12/31/2013 8.83 9.06 8.83 9.03 331,037
12/30/2013 9.15 9.25 8.855 8.87 245,110
12/27/2013 8.88 9.26 8.74 9.15 517,850
12/26/2013 9.15 9.17 8.88 8.93 403,951
12/24/2013 9.01 9.19 8.93 9.18 144,695
12/23/2013 8.99 9.14 8.96 9.05 439,649
12/20/2013 8.81 9.13 8.77 8.99 1,823,873
12/19/2013 8.68 8.78 8.58 8.75 989,645
12/18/2013 8.55 8.81 8.48 8.67 1,054,156
12/17/2013 8.55 8.62 8.42 8.51 594,094
12/16/2013 8.33 8.56 8.22 8.52 1,020,670
12/13/2013 8.41 8.45 8.06 8.27 728,825
12/12/2013 8.41 8.67 8.35 8.45 548,132
12/11/2013 8.45 8.98 8.24 8.4 1,500,732
12/10/2013 8.55 8.73 8.24 8.44 964,206
12/09/2013 8.75 8.77 8.44 8.58 810,484
12/06/2013 8.7 8.82 8.56 8.65 996,273
12/05/2013 8.59 8.7 8.48 8.64 439,118
12/04/2013 8.66 8.93 8.49 8.63 573,386
12/03/2013 8.76 8.91 8.64 8.72 452,681
12/02/2013 8.99 9.02 8.55 8.8 585,196
11/29/2013 8.93 9.14 8.69 9.01 187,810
11/27/2013 9.12 9.22 8.8 8.92 315,368
11/26/2013 9.01 9.29 8.97 9.2 301,144
11/25/2013 9.35 9.35 8.88 9 501,867
11/22/2013 9.25 9.49 9.11 9.33 703,660
11/21/2013 8.9 9.25 8.86 9.2 625,424
11/20/2013 8.72 8.89 8.63 8.84 1,002,125
11/19/2013 8.84 8.88 8.47 8.64 661,330
11/18/2013 9.19 9.2 8.83 8.88 794,818
11/15/2013 9.18 9.25 9 9.2 502,334
11/14/2013 8.83 9.26 8.66 9.18 703,045
11/13/2013 8.95 9.62 8.78 8.86 1,041,511
11/12/2013 8.9 8.99 8.73 8.85 709,360
11/11/2013 9.12 9.3 8.94 8.96 525,499
11/08/2013 8.56 9.18 8.56 9.17 868,553
11/07/2013 9.14 9.18 8.36 8.62 1,367,218
11/06/2013 9.33 9.46 9.01 9.13 940,521
11/05/2013 9.61 9.8299 9.21 9.3 1,016,399
11/04/2013 9.34 10.1 9.32 9.9 1,430,090
11/01/2013 9.41 9.41 8.91 9.34 892,741
10/31/2013 9.35 9.54 9.03 9.38 811,650
10/30/2013 9.59 9.7 9.191 9.31 868,738
10/29/2013 9.5 9.75 9.39 9.61 484,585
10/28/2013 9.52 9.59 9.335 9.44 475,134
10/25/2013 10.01 10.11 9.4841 9.52 969,562
10/24/2013 9.43 10 9.27 9.92 993,547
10/23/2013 9.58 9.765 9.25 9.47 1,442,381
10/22/2013 10.65 10.65 9.98 10.05 1,105,954
10/21/2013 10.83 10.97 10.48 10.54 687,945
10/18/2013 10.75 10.8 10.48 10.79 935,243
10/17/2013 10.55 10.66 10.38 10.6 723,353
10/16/2013 10.28 10.78 10.25 10.62 1,139,231
10/15/2013 10.1 10.26 9.93 10.13 1,042,248
10/14/2013 9.78 10.15 9.73 10.14 672,636
10/11/2013 9.45 9.99 9.32 9.89 739,287
10/10/2013 9.13 9.5 9.07 9.5 476,178
10/09/2013 9.24 9.31 8.94 8.96 482,729
10/08/2013 9.41 9.56 9.17 9.18 440,537
10/07/2013 9.53 9.66 9.35 9.36 456,497
10/04/2013 9.44 9.72 9.32 9.55 803,600
10/03/2013 8.81 9.47 8.67 9.37 1,326,715
10/02/2013 8.43 8.92 8.335 8.81 779,756
10/01/2013 8.37 8.51 8.34 8.48 476,066
09/30/2013 8.41 8.48 8.22 8.36 482,068
09/27/2013 8.6 8.72 8.51 8.52 144,572
09/26/2013 8.65 8.71 8.36 8.66 548,095
09/25/2013 8.72 8.82 8.63 8.65 263,891
09/24/2013 8.79 8.79 8.65 8.73 507,313
09/23/2013 8.77 8.83 8.57 8.78 290,081
09/20/2013 8.77 8.83 8.63 8.81 865,696
09/19/2013 8.83 8.84 8.64 8.7 315,099
09/18/2013 8.77 8.91 8.46 8.78 790,921
09/17/2013 8.42 8.6 8.38 8.56 349,982
09/16/2013 8.45 8.52 8.37 8.42 483,802
09/13/2013 8.39 8.44 8.29 8.36 292,821
09/12/2013 8.29 8.415 8.21 8.34 252,228
09/11/2013 8.23 8.385 8.12 8.32 307,417
09/10/2013 8.39 8.41 8.19 8.22 324,470
09/09/2013 8.14 8.43 8.12 8.38 371,132
09/06/2013 8.22 8.35 8.06 8.08 262,530
09/05/2013 7.97 8.26 7.97 8.14 265,713
09/04/2013 8.01 8.12 7.9 7.97 186,819
09/03/2013 7.99 8.13 7.89 7.99 313,043
08/30/2013 8.05 8.05 7.84 7.84 362,448
08/29/2013 8.13 8.13 7.97 8.05 394,901
08/28/2013 8.15 8.22 8.04 8.18 564,994
08/27/2013 8.24 8.31 8.05 8.11 464,977
08/26/2013 8.2 8.37 8.164 8.33 458,909
08/23/2013 8.05 8.25 8 8.2 645,091
08/22/2013 7.77 8.02 7.77 7.99 281,354
08/21/2013 7.86 7.86 7.7 7.71 413,120
08/20/2013 7.81 7.93 7.74 7.86 452,477
08/19/2013 8.11 8.18 7.8 7.82 563,977
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?