NYSE:REN
Delisted
Resolute Energy Corp Stock Price (Quote)
$30.91
+0 (+0%)
At Close: Oct 11, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Friday, 11th Oct 2019 REN stock ended at $30.91. During the day the stock fluctuated 0% from a day low at $30.91 to a day high of $30.91. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2018 | $32.92 | $33.32 | $32.70 | $33.09 | 241 759 |
| May 01, 2018 | $33.45 | $33.74 | $32.61 | $32.86 | 260 333 |
| Apr 30, 2018 | $32.00 | $33.64 | $32.00 | $33.39 | 541 078 |
| Apr 27, 2018 | $32.75 | $32.75 | $31.93 | $32.08 | 495 815 |
| Apr 26, 2018 | $32.39 | $33.32 | $32.02 | $32.97 | 564 219 |
| Apr 25, 2018 | $30.70 | $32.35 | $30.38 | $32.29 | 599 206 |
| Apr 24, 2018 | $32.22 | $32.42 | $30.72 | $30.83 | 527 713 |
| Apr 23, 2018 | $32.23 | $32.45 | $31.71 | $32.20 | 544 788 |
| Apr 20, 2018 | $34.07 | $34.17 | $32.18 | $32.24 | 836 977 |
| Apr 19, 2018 | $35.69 | $36.19 | $34.39 | $34.44 | 300 674 |
| Apr 18, 2018 | $34.29 | $36.43 | $34.23 | $35.49 | 865 365 |
| Apr 17, 2018 | $33.71 | $34.75 | $33.07 | $33.98 | 409 378 |
| Apr 16, 2018 | $34.84 | $34.84 | $33.02 | $33.47 | 925 362 |
| Apr 13, 2018 | $35.02 | $36.06 | $34.93 | $35.36 | 378 739 |
| Apr 12, 2018 | $35.53 | $35.56 | $34.86 | $34.99 | 539 903 |
| Apr 11, 2018 | $35.13 | $37.70 | $35.05 | $36.47 | 702 549 |
| Apr 10, 2018 | $34.85 | $35.46 | $34.70 | $35.01 | 621 755 |
| Apr 09, 2018 | $35.35 | $35.55 | $34.58 | $34.60 | 352 527 |
| Apr 06, 2018 | $35.00 | $35.31 | $34.39 | $35.01 | 598 693 |
| Apr 05, 2018 | $34.26 | $35.99 | $33.83 | $35.00 | 577 246 |
| Apr 04, 2018 | $33.38 | $34.38 | $33.38 | $34.11 | 308 792 |
| Apr 03, 2018 | $33.45 | $34.62 | $32.89 | $34.26 | 503 328 |
| Apr 02, 2018 | $34.31 | $34.47 | $33.22 | $33.89 | 338 962 |
| Mar 29, 2018 | $33.74 | $34.97 | $33.74 | $34.65 | 383 747 |
| Mar 28, 2018 | $33.32 | $34.24 | $33.00 | $33.70 | 310 851 |
