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 |
| Sep 24, 2018 | $36.34 | $37.29 | $36.12 | $37.01 | 435 283 |
| Sep 21, 2018 | $34.75 | $35.95 | $34.22 | $35.92 | 1 024 273 |
| Sep 20, 2018 | $35.50 | $35.69 | $34.45 | $34.65 | 496 848 |
| Sep 19, 2018 | $33.92 | $35.58 | $33.92 | $35.18 | 411 950 |
| Sep 18, 2018 | $34.06 | $34.96 | $33.67 | $33.80 | 298 266 |
| Sep 17, 2018 | $33.92 | $34.50 | $33.44 | $33.79 | 292 723 |
| Sep 14, 2018 | $33.89 | $34.41 | $33.52 | $33.91 | 293 560 |
| Sep 13, 2018 | $33.17 | $33.92 | $32.38 | $33.87 | 371 598 |
| Sep 12, 2018 | $32.89 | $33.73 | $32.71 | $33.26 | 436 631 |
| Sep 11, 2018 | $30.88 | $32.77 | $30.55 | $32.49 | 455 437 |
| Sep 10, 2018 | $30.85 | $31.04 | $30.12 | $30.82 | 319 732 |
| Sep 07, 2018 | $30.45 | $31.44 | $30.03 | $30.63 | 342 933 |
| Sep 06, 2018 | $32.64 | $32.64 | $30.78 | $30.80 | 248 585 |
| Sep 05, 2018 | $32.12 | $32.91 | $31.74 | $32.56 | 255 987 |
| Sep 04, 2018 | $33.26 | $34.16 | $32.30 | $32.56 | 368 550 |
| Aug 31, 2018 | $32.25 | $33.50 | $32.02 | $32.96 | 404 506 |
| Aug 30, 2018 | $31.82 | $32.67 | $31.41 | $32.38 | 291 403 |
| Aug 29, 2018 | $30.94 | $31.91 | $30.66 | $31.78 | 323 303 |
| Aug 28, 2018 | $31.29 | $31.45 | $30.33 | $30.85 | 183 468 |
| Aug 27, 2018 | $31.34 | $31.70 | $31.05 | $31.19 | 228 481 |
| Aug 24, 2018 | $30.62 | $31.77 | $30.47 | $31.11 | 444 125 |
| Aug 23, 2018 | $30.77 | $30.77 | $29.85 | $30.12 | 267 099 |
| Aug 22, 2018 | $30.76 | $31.31 | $30.35 | $30.91 | 719 969 |
| Aug 21, 2018 | $30.45 | $30.84 | $30.02 | $30.53 | 537 806 |
| Aug 20, 2018 | $30.25 | $30.50 | $29.87 | $30.34 | 254 380 |
