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 |
| Jan 11, 2019 | $30.57 | $31.32 | $30.29 | $30.97 | 257 587 |
| Jan 10, 2019 | $30.25 | $31.00 | $29.92 | $30.95 | 155 933 |
| Jan 09, 2019 | $30.31 | $30.78 | $29.83 | $30.49 | 342 494 |
| Jan 08, 2019 | $30.40 | $30.65 | $29.97 | $30.18 | 256 370 |
| Jan 07, 2019 | $30.01 | $30.37 | $29.84 | $30.05 | 236 196 |
| Jan 04, 2019 | $29.75 | $30.05 | $29.53 | $29.97 | 347 831 |
| Jan 03, 2019 | $29.52 | $29.87 | $28.97 | $29.12 | 167 287 |
| Jan 02, 2019 | $28.37 | $29.66 | $28.32 | $29.54 | 350 731 |
| Dec 31, 2018 | $29.02 | $29.56 | $28.73 | $28.98 | 146 092 |
| Dec 28, 2018 | $29.14 | $29.44 | $28.57 | $28.84 | 146 186 |
| Dec 27, 2018 | $29.10 | $29.33 | $28.27 | $29.13 | 197 393 |
| Dec 26, 2018 | $28.11 | $29.73 | $27.51 | $29.69 | 305 113 |
| Dec 24, 2018 | $28.04 | $28.31 | $27.59 | $27.64 | 166 247 |
| Dec 21, 2018 | $28.86 | $29.72 | $28.33 | $28.36 | 481 341 |
| Dec 20, 2018 | $28.80 | $29.84 | $28.57 | $28.96 | 399 180 |
| Dec 19, 2018 | $29.75 | $30.22 | $29.10 | $29.28 | 357 882 |
| Dec 18, 2018 | $29.80 | $30.09 | $29.22 | $29.53 | 342 844 |
| Dec 17, 2018 | $30.31 | $30.86 | $29.53 | $29.69 | 302 660 |
| Dec 14, 2018 | $31.96 | $32.38 | $30.60 | $30.68 | 227 371 |
| Dec 13, 2018 | $32.33 | $33.00 | $32.00 | $32.35 | 196 248 |
| Dec 12, 2018 | $32.29 | $33.31 | $32.06 | $32.55 | 206 086 |
| Dec 11, 2018 | $32.20 | $32.48 | $31.14 | $31.78 | 211 193 |
| Dec 10, 2018 | $33.01 | $33.23 | $31.56 | $31.69 | 418 923 |
| Dec 07, 2018 | $34.70 | $34.80 | $33.17 | $33.36 | 686 742 |
| Dec 06, 2018 | $33.74 | $34.55 | $33.33 | $34.10 | 1 281 710 |
