Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Resolute Energy Corp
(NY:
REN
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
38.25
39.23
37.51
39.20
619,399
+0.24(+0.62%)
May 30, 2017
40.78
41.01
38.87
38.96
464,330
-2.38(-5.76%)
May 26, 2017
39.71
41.41
38.97
41.34
513,296
+2.17(+5.54%)
May 25, 2017
40.48
42.46
38.60
39.17
681,442
-1.87(-4.56%)
May 24, 2017
43.37
44.10
40.33
41.04
733,781
-2.30(-5.31%)
May 23, 2017
42.78
43.75
41.84
43.34
642,597
+0.63(+1.48%)
May 22, 2017
44.44
44.44
42.32
42.71
484,517
-1.29(-2.93%)
May 19, 2017
41.00
44.13
41.00
44.00
791,206
+3.56(+8.80%)
May 18, 2017
41.00
41.25
39.48
40.44
469,343
-0.92(-2.22%)
May 17, 2017
41.55
42.92
41.31
41.36
534,516
-0.66(-1.57%)
May 16, 2017
41.74
42.67
41.28
42.02
569,832
+0.68(+1.64%)
May 15, 2017
41.97
42.57
40.59
41.34
396,218
+0.71(+1.75%)
May 12, 2017
41.31
41.47
40.00
40.63
470,789
-0.61(-1.48%)
May 11, 2017
42.71
42.75
41.11
41.24
504,530
-1.09(-2.58%)
May 10, 2017
40.25
42.85
40.21
42.33
793,475
+2.44(+6.12%)
May 09, 2017
40.23
40.44
39.26
39.89
505,844
-0.40(-0.99%)
May 08, 2017
38.21
40.69
37.74
40.29
687,206
+2.16(+5.66%)
May 05, 2017
35.30
38.17
35.30
38.13
698,304
+2.94(+8.35%)
May 04, 2017
37.86
37.86
33.54
35.19
1,495,709
-2.83(-7.44%)
May 03, 2017
37.96
39.56
37.61
38.02
553,695
-0.08(-0.21%)
May 02, 2017
38.17
38.97
37.56
38.10
692,312
+0.01(+0.03%)
May 01, 2017
37.54
38.21
37.01
38.09
553,714
+0.64(+1.71%)
Apr 28, 2017
38.39
38.56
37.41
37.45
677,521
-0.43(-1.14%)
Apr 27, 2017
38.85
38.85
36.51
37.88
723,746
-1.33(-3.39%)
Apr 26, 2017
39.22
39.97
38.67
39.21
645,728
-0.26(-0.66%)
Apr 25, 2017
38.71
39.58
37.91
39.47
576,973
+0.96(+2.49%)
Apr 24, 2017
38.97
39.28
38.18
38.51
768,316
+0.13(+0.34%)
Apr 21, 2017
38.99
39.14
37.88
38.38
795,514
-0.44(-1.13%)
Apr 20, 2017
40.40
41.35
38.71
38.82
721,840
-1.19(-2.97%)
Apr 19, 2017
41.70
41.73
39.50
40.01
675,901
-1.51(-3.64%)
Apr 18, 2017
41.09
43.00
41.01
41.52
537,973
-0.21(-0.50%)
Apr 17, 2017
41.70
42.43
41.00
41.73
312,640
+0.20(+0.48%)
Apr 13, 2017
43.07
44.35
41.25
41.53
512,004
-1.79(-4.13%)
Apr 12, 2017
44.95
45.48
43.08
43.32
494,335
-1.68(-3.73%)
Apr 11, 2017
44.52
45.20
44.32
45.00
500,940
+0.61(+1.37%)
Apr 10, 2017
44.54
45.48
44.19
44.39
477,526
+0.21(+0.48%)
Apr 07, 2017
45.20
45.63
43.61
44.18
378,970
-0.77(-1.71%)
Apr 06, 2017
44.09
45.66
43.90
44.95
811,188
+1.45(+3.33%)
Apr 05, 2017
44.64
45.70
43.21
43.50
902,806
-0.64(-1.45%)
Apr 04, 2017
42.14
44.28
41.12
44.14
612,837
+2.38(+5.70%)
Apr 03, 2017
40.40
41.95
39.71
41.76
715,983
+1.36(+3.37%)
Mar 31, 2017
38.91
40.76
38.24
40.40
509,162
+1.33(+3.40%)
Mar 30, 2017
39.62
40.68
38.91
39.07
631,113
-0.21(-0.53%)
Mar 29, 2017
38.64
40.42
38.02
39.28
918,961
+0.09(+0.23%)
Mar 28, 2017
36.41
39.63
36.41
39.19
775,794
+3.25(+9.04%)
Mar 27, 2017
36.14
36.35
34.85
35.94
1,005,124
-1.12(-3.02%)
Mar 24, 2017
38.31
38.47
36.54
37.06
691,177
-0.85(-2.24%)
Mar 23, 2017
37.76
38.80
37.76
37.91
490,776
-0.34(-0.89%)
Mar 22, 2017
38.28
39.12
37.87
38.25
607,624
-0.73(-1.87%)
Mar 21, 2017
41.48
42.41
38.82
38.98
607,043
-2.44(-5.89%)
Mar 20, 2017
40.95
41.68
40.48
41.42
635,657
-0.19(-0.46%)
Mar 17, 2017
41.66
42.50
41.17
41.61
923,003
+0.56(+1.36%)
Mar 16, 2017
41.29
41.78
40.51
41.05
714,469
+0.16(+0.39%)
Mar 15, 2017
38.08
40.97
37.26
40.89
1,673,431
+2.70(+7.07%)
Mar 14, 2017
35.59
38.61
33.29
38.19
1,917,715
+2.04(+5.64%)
Mar 13, 2017
36.93
37.82
35.48
36.15
851,019
-0.47(-1.28%)
Mar 10, 2017
37.96
38.69
36.22
36.62
1,033,658
-0.53(-1.43%)
Mar 09, 2017
37.50
38.35
35.94
37.15
1,474,056
-1.07(-2.80%)
Mar 08, 2017
42.50
42.86
37.77
38.22
2,254,352
-4.43(-10.39%)
Mar 07, 2017
44.38
44.80
42.61
42.65
639,551
-1.71(-3.85%)
Mar 06, 2017
44.62
45.70
43.75
44.36
759,478
-0.13(-0.29%)
Mar 03, 2017
47.31
47.73
43.26
44.49
1,870,307
-2.51(-5.34%)
Mar 02, 2017
47.84
48.97
47.00
47.00
516,300
-1.84(-3.77%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.