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 |
| Feb 19, 2019 | $32.44 | $32.56 | $31.86 | $32.33 | 492 935 |
| Feb 15, 2019 | $32.42 | $32.80 | $31.98 | $32.55 | 696 247 |
| Feb 14, 2019 | $31.81 | $32.37 | $31.74 | $32.08 | 400 145 |
| Feb 13, 2019 | $31.83 | $32.28 | $31.66 | $31.84 | 269 071 |
| Feb 12, 2019 | $32.30 | $32.66 | $31.62 | $31.75 | 218 734 |
| Feb 11, 2019 | $31.91 | $32.10 | $31.70 | $31.95 | 233 319 |
| Feb 08, 2019 | $31.60 | $32.33 | $31.39 | $32.06 | 261 921 |
| Feb 07, 2019 | $31.94 | $32.09 | $31.40 | $31.69 | 538 947 |
| Feb 06, 2019 | $31.79 | $32.47 | $31.67 | $32.19 | 106 187 |
| Feb 05, 2019 | $32.20 | $32.65 | $31.88 | $31.95 | 117 676 |
| Feb 04, 2019 | $32.25 | $32.52 | $31.99 | $32.48 | 150 092 |
| Feb 01, 2019 | $32.89 | $33.25 | $32.25 | $32.36 | 125 419 |
| Jan 31, 2019 | $33.32 | $33.45 | $32.60 | $32.73 | 184 173 |
| Jan 30, 2019 | $33.00 | $33.51 | $32.60 | $33.35 | 233 006 |
| Jan 29, 2019 | $32.75 | $33.00 | $32.49 | $32.85 | 249 403 |
| Jan 28, 2019 | $32.11 | $32.85 | $32.04 | $32.59 | 125 148 |
| Jan 25, 2019 | $32.54 | $33.00 | $32.44 | $32.55 | 146 337 |
| Jan 24, 2019 | $32.14 | $32.96 | $32.01 | $32.48 | 128 540 |
| Jan 23, 2019 | $32.39 | $32.62 | $31.61 | $32.15 | 291 820 |
| Jan 22, 2019 | $31.80 | $32.42 | $31.48 | $32.15 | 406 797 |
| Jan 18, 2019 | $32.20 | $32.24 | $31.63 | $32.01 | 254 629 |
| Jan 17, 2019 | $31.76 | $32.00 | $31.51 | $31.88 | 237 859 |
| Jan 16, 2019 | $31.59 | $32.20 | $31.52 | $31.85 | 214 198 |
| Jan 15, 2019 | $31.15 | $31.71 | $31.15 | $31.65 | 193 776 |
| Jan 14, 2019 | $30.68 | $31.37 | $30.68 | $31.15 | 269 543 |
