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 |
| Dec 06, 2017 | $28.59 | $28.86 | $27.07 | $27.28 | 799 633 |
| Dec 05, 2017 | $29.31 | $30.33 | $29.05 | $29.26 | 580 041 |
| Dec 04, 2017 | $30.97 | $31.02 | $29.16 | $29.53 | 828 039 |
| Dec 01, 2017 | $30.32 | $32.21 | $30.15 | $30.97 | 692 809 |
| Nov 30, 2017 | $28.94 | $30.50 | $28.85 | $29.92 | 585 319 |
| Nov 29, 2017 | $28.15 | $29.43 | $28.04 | $28.59 | 372 061 |
| Nov 28, 2017 | $27.66 | $28.64 | $27.35 | $28.25 | 328 055 |
| Nov 27, 2017 | $27.75 | $28.15 | $27.19 | $27.65 | 767 494 |
| Nov 24, 2017 | $29.24 | $29.41 | $28.41 | $28.46 | 216 379 |
| Nov 22, 2017 | $28.85 | $30.00 | $28.69 | $29.00 | 507 389 |
| Nov 21, 2017 | $28.35 | $28.57 | $27.86 | $28.56 | 476 656 |
| Nov 20, 2017 | $27.61 | $28.50 | $26.90 | $28.07 | 483 367 |
| Nov 17, 2017 | $26.66 | $27.75 | $26.47 | $27.67 | 524 032 |
| Nov 16, 2017 | $26.72 | $26.88 | $26.00 | $26.60 | 642 106 |
| Nov 15, 2017 | $26.01 | $27.17 | $25.46 | $26.60 | 736 831 |
| Nov 14, 2017 | $30.40 | $30.40 | $26.27 | $26.52 | 1 438 639 |
| Nov 13, 2017 | $32.07 | $32.12 | $30.17 | $30.75 | 595 882 |
| Nov 10, 2017 | $31.96 | $33.33 | $31.79 | $32.18 | 501 491 |
| Nov 09, 2017 | $30.16 | $32.23 | $29.96 | $32.10 | 754 302 |
| Nov 08, 2017 | $30.88 | $31.46 | $29.70 | $30.47 | 926 107 |
| Nov 07, 2017 | $29.28 | $31.94 | $28.62 | $30.96 | 2 092 586 |
| Nov 06, 2017 | $30.63 | $32.70 | $30.62 | $32.22 | 925 279 |
| Nov 03, 2017 | $30.46 | $30.55 | $29.14 | $30.36 | 542 542 |
| Nov 02, 2017 | $30.94 | $31.51 | $30.13 | $30.37 | 1 065 088 |
| Nov 01, 2017 | $30.64 | $31.96 | $30.15 | $31.12 | 1 055 171 |
