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 |
| Oct 29, 2018 | $26.29 | $27.27 | $26.01 | $26.93 | 716 431 |
| Oct 26, 2018 | $26.06 | $26.36 | $24.60 | $26.17 | 409 394 |
| Oct 25, 2018 | $25.50 | $26.70 | $25.12 | $26.62 | 536 847 |
| Oct 24, 2018 | $28.83 | $29.28 | $25.03 | $25.04 | 592 023 |
| Oct 23, 2018 | $27.77 | $29.26 | $27.24 | $28.60 | 566 745 |
| Oct 22, 2018 | $29.68 | $29.80 | $28.26 | $28.65 | 427 133 |
| Oct 19, 2018 | $29.01 | $30.25 | $29.01 | $29.88 | 894 400 |
| Oct 18, 2018 | $29.69 | $29.93 | $28.89 | $29.14 | 613 415 |
| Oct 17, 2018 | $30.17 | $30.37 | $28.63 | $29.83 | 1 091 000 |
| Oct 16, 2018 | $30.87 | $31.36 | $30.05 | $30.32 | 719 685 |
| Oct 15, 2018 | $32.60 | $32.67 | $30.31 | $30.73 | 702 113 |
| Oct 12, 2018 | $32.44 | $33.06 | $31.13 | $32.60 | 604 784 |
| Oct 11, 2018 | $34.53 | $34.53 | $31.48 | $33.07 | 527 085 |
| Oct 10, 2018 | $37.60 | $37.83 | $34.78 | $35.11 | 321 203 |
| Oct 09, 2018 | $38.08 | $38.95 | $37.28 | $37.67 | 313 762 |
| Oct 08, 2018 | $37.24 | $37.96 | $36.75 | $37.77 | 169 656 |
| Oct 05, 2018 | $37.55 | $38.11 | $37.00 | $37.79 | 231 323 |
| Oct 04, 2018 | $38.71 | $39.05 | $37.50 | $37.61 | 196 761 |
| Oct 03, 2018 | $37.87 | $38.96 | $37.56 | $38.91 | 381 269 |
| Oct 02, 2018 | $38.17 | $38.65 | $37.47 | $37.75 | 249 238 |
| Oct 01, 2018 | $38.00 | $39.28 | $37.83 | $38.09 | 284 740 |
| Sep 28, 2018 | $37.28 | $38.25 | $37.16 | $37.81 | 398 525 |
| Sep 27, 2018 | $37.28 | $37.70 | $37.00 | $37.52 | 407 956 |
| Sep 26, 2018 | $37.29 | $37.97 | $36.97 | $37.02 | 307 055 |
| Sep 25, 2018 | $37.22 | $37.80 | $37.16 | $37.73 | 324 511 |
