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 04, 2018 | $35.86 | $35.86 | $34.34 | $34.44 | 729 581 |
| Dec 03, 2018 | $35.85 | $36.01 | $35.19 | $35.75 | 529 472 |
| Nov 30, 2018 | $34.87 | $35.58 | $34.47 | $35.56 | 891 149 |
| Nov 29, 2018 | $34.65 | $35.64 | $34.25 | $35.06 | 512 918 |
| Nov 28, 2018 | $33.93 | $34.81 | $33.37 | $34.79 | 1 245 372 |
| Nov 27, 2018 | $33.70 | $33.94 | $33.47 | $33.80 | 1 041 142 |
| Nov 26, 2018 | $33.90 | $33.99 | $33.39 | $33.62 | 793 977 |
| Nov 23, 2018 | $33.04 | $33.89 | $33.00 | $33.53 | 735 154 |
| Nov 21, 2018 | $33.81 | $34.60 | $33.76 | $34.33 | 1 049 041 |
| Nov 20, 2018 | $34.00 | $34.67 | $33.35 | $33.75 | 1 722 723 |
| Nov 19, 2018 | $33.28 | $35.84 | $33.08 | $34.70 | 7 958 098 |
| Nov 16, 2018 | $29.83 | $31.16 | $29.83 | $30.49 | 459 951 |
| Nov 15, 2018 | $28.28 | $29.91 | $28.28 | $29.83 | 430 379 |
| Nov 14, 2018 | $29.18 | $30.24 | $28.08 | $28.29 | 352 701 |
| Nov 13, 2018 | $29.58 | $30.92 | $27.60 | $28.13 | 581 616 |
| Nov 12, 2018 | $30.75 | $30.75 | $29.53 | $29.60 | 355 329 |
| Nov 09, 2018 | $30.06 | $30.63 | $29.81 | $30.35 | 347 485 |
| Nov 08, 2018 | $32.15 | $32.44 | $30.66 | $30.93 | 298 227 |
| Nov 07, 2018 | $31.59 | $32.25 | $30.84 | $32.18 | 340 249 |
| Nov 06, 2018 | $30.23 | $32.93 | $30.14 | $30.74 | 457 101 |
| Nov 05, 2018 | $30.70 | $31.49 | $29.99 | $30.94 | 323 689 |
| Nov 02, 2018 | $29.50 | $30.89 | $28.94 | $30.29 | 558 861 |
| Nov 01, 2018 | $28.14 | $28.93 | $27.80 | $28.69 | 416 257 |
| Oct 31, 2018 | $27.96 | $29.33 | $27.47 | $27.83 | 397 095 |
| Oct 30, 2018 | $26.12 | $27.63 | $25.03 | $27.60 | 873 158 |
