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, 2018
35.71
36.81
35.25
35.66
370,646
-0.47(-1.30%)
May 30, 2018
33.73
36.21
33.51
36.13
606,756
+2.64(+7.88%)
May 29, 2018
32.98
34.78
32.87
33.49
469,850
+0.01(+0.03%)
May 25, 2018
33.48
33.48
33.48
0
-0.57(-1.67%)
May 24, 2018
33.21
34.42
32.94
34.05
623,231
+0.32(+0.95%)
May 23, 2018
33.50
34.31
32.35
33.73
716,921
-0.02(-0.06%)
May 22, 2018
35.83
36.78
33.52
33.75
520,059
-2.03(-5.67%)
May 21, 2018
35.04
35.90
34.43
35.78
410,574
+1.05(+3.02%)
May 18, 2018
34.22
34.80
33.87
34.73
442,046
+0.55(+1.61%)
May 17, 2018
35.01
35.14
34.03
34.18
837,428
-0.42(-1.21%)
May 16, 2018
35.07
35.90
34.04
34.60
821,696
+0.31(+0.90%)
May 15, 2018
34.44
34.87
33.43
34.29
500,156
+0.04(+0.12%)
May 14, 2018
35.05
35.42
34.03
34.25
576,987
-0.75(-2.14%)
May 11, 2018
34.48
35.82
34.07
35.00
625,657
+0.50(+1.45%)
May 10, 2018
34.46
34.88
33.48
34.50
578,397
+0.06(+0.17%)
May 09, 2018
33.81
34.47
33.00
34.44
692,038
+1.16(+3.49%)
May 08, 2018
29.51
33.85
28.55
33.28
1,249,386
+0.29(+0.88%)
May 07, 2018
32.83
34.55
32.39
32.99
792,672
+0.59(+1.82%)
May 04, 2018
31.65
32.50
31.18
32.40
303,176
+0.54(+1.69%)
May 03, 2018
32.83
33.10
30.77
31.86
508,190
-1.23(-3.72%)
May 02, 2018
32.92
33.32
32.70
33.09
241,798
+0.23(+0.70%)
May 01, 2018
33.45
33.74
32.61
32.86
261,350
-0.53(-1.59%)
Apr 30, 2018
32.00
33.64
32.00
33.39
541,078
+1.31(+4.08%)
Apr 27, 2018
32.75
32.75
31.93
32.08
495,815
-0.89(-2.70%)
Apr 26, 2018
32.39
33.32
32.02
32.97
564,219
+0.68(+2.11%)
Apr 25, 2018
30.70
32.35
30.38
32.29
599,206
+1.46(+4.74%)
Apr 24, 2018
32.22
32.42
30.72
30.83
550,776
-1.37(-4.25%)
Apr 23, 2018
32.23
32.45
31.71
32.20
558,212
-0.04(-0.12%)
Apr 20, 2018
34.07
34.17
32.18
32.24
873,464
-2.20(-6.39%)
Apr 19, 2018
35.69
36.19
34.39
34.44
300,755
-1.05(-2.96%)
Apr 18, 2018
34.29
36.43
34.23
35.49
885,362
+1.51(+4.44%)
Apr 17, 2018
33.71
34.75
33.07
33.98
429,317
+0.51(+1.52%)
Apr 16, 2018
34.84
34.84
33.02
33.47
925,362
-1.89(-5.35%)
Apr 13, 2018
35.02
36.06
34.93
35.36
378,739
+0.37(+1.06%)
Apr 12, 2018
35.53
35.56
34.86
34.99
540,366
-1.48(-4.06%)
Apr 11, 2018
35.13
37.70
35.05
36.47
702,549
+1.46(+4.17%)
Apr 10, 2018
34.85
35.46
34.70
35.01
622,064
+0.41(+1.18%)
Apr 09, 2018
35.35
35.55
34.58
34.60
352,527
-0.41(-1.17%)
Apr 06, 2018
35.00
35.31
34.39
35.01
598,693
+0.01(+0.03%)
Apr 05, 2018
34.26
35.99
33.83
35.00
577,246
+0.89(+2.61%)
Apr 04, 2018
33.38
34.38
33.38
34.11
308,792
-0.15(-0.44%)
Apr 03, 2018
33.45
34.62
32.89
34.26
504,901
+0.37(+1.09%)
Apr 02, 2018
34.31
34.47
33.22
33.89
340,165
-0.76(-2.19%)
Mar 29, 2018
34.65
34.65
34.65
0
+0.95(+2.82%)
Mar 28, 2018
33.32
34.24
33.00
33.70
311,041
+0.81(+2.46%)
Mar 27, 2018
34.15
34.60
32.59
32.89
343,965
-1.05(-3.09%)
Mar 26, 2018
34.10
34.43
32.44
33.94
261,250
+0.31(+0.92%)
Mar 23, 2018
33.80
34.96
33.01
33.63
431,588
+0.15(+0.45%)
Mar 22, 2018
34.72
35.04
33.39
33.48
603,869
-1.83(-5.18%)
Mar 21, 2018
34.17
35.51
34.16
35.31
585,130
+0.97(+2.82%)
Mar 20, 2018
34.40
34.89
34.00
34.34
379,015
+0.16(+0.47%)
Mar 19, 2018
36.15
36.23
33.56
34.18
600,435
-2.30(-6.30%)
Mar 16, 2018
35.66
36.63
34.80
36.48
807,547
+0.78(+2.18%)
Mar 15, 2018
37.70
38.00
35.36
35.70
413,721
-1.93(-5.13%)
Mar 14, 2018
36.86
38.00
36.20
37.63
693,846
+1.63(+4.53%)
Mar 13, 2018
35.77
38.64
34.24
36.00
1,174,701
+1.02(+2.92%)
Mar 12, 2018
34.89
35.15
33.72
34.98
370,015
+0.19(+0.55%)
Mar 09, 2018
33.69
34.91
33.39
34.79
516,325
+1.34(+4.01%)
Mar 08, 2018
33.01
33.70
32.34
33.45
324,822
+0.52(+1.58%)
Mar 07, 2018
33.38
32.93
292,964
-0.25(-0.75%)
Mar 06, 2018
34.25
34.35
32.50
33.18
387,026
-0.95(-2.78%)
Mar 05, 2018
33.18
34.46
32.77
34.13
455,380
+0.88(+2.65%)
Mar 02, 2018
31.58
33.31
31.53
33.25
476,208
+1.30(+4.07%)
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
.