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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 13, 2018 | $34.66 | $35.27 | $33.78 | $33.91 | 814 818 |
| Jul 12, 2018 | $34.27 | $34.84 | $33.32 | $34.57 | 268 438 |
| Jul 11, 2018 | $35.01 | $35.61 | $33.90 | $34.09 | 374 610 |
| Jul 10, 2018 | $35.98 | $36.38 | $34.59 | $35.27 | 514 575 |
| Jul 09, 2018 | $33.89 | $36.12 | $33.55 | $35.75 | 811 058 |
| Jul 06, 2018 | $31.27 | $33.92 | $31.27 | $33.55 | 486 229 |
| Jul 05, 2018 | $32.25 | $32.25 | $30.80 | $31.78 | 495 280 |
| Jul 03, 2018 | $30.53 | $32.13 | $30.40 | $32.00 | 700 274 |
| Jul 02, 2018 | $30.89 | $31.07 | $29.08 | $29.81 | 598 019 |
| Jun 29, 2018 | $31.90 | $32.29 | $31.07 | $31.20 | 455 771 |
| Jun 28, 2018 | $33.67 | $33.88 | $31.35 | $31.83 | 398 084 |
| Jun 27, 2018 | $33.31 | $34.18 | $32.96 | $33.65 | 342 698 |
| Jun 26, 2018 | $32.16 | $33.25 | $31.89 | $32.98 | 247 186 |
| Jun 25, 2018 | $32.11 | $32.32 | $30.80 | $32.06 | 429 016 |
| Jun 22, 2018 | $32.85 | $33.32 | $31.96 | $32.31 | 564 667 |
| Jun 21, 2018 | $33.02 | $33.26 | $30.98 | $31.29 | 282 427 |
| Jun 20, 2018 | $32.20 | $33.22 | $31.95 | $33.19 | 427 774 |
| Jun 19, 2018 | $30.59 | $32.14 | $30.59 | $31.98 | 273 690 |
| Jun 18, 2018 | $29.77 | $31.94 | $29.35 | $31.12 | 414 028 |
| Jun 15, 2018 | $30.44 | $30.62 | $29.75 | $29.90 | 930 998 |
| Jun 14, 2018 | $31.25 | $31.45 | $30.09 | $30.88 | 445 887 |
| Jun 13, 2018 | $31.94 | $31.94 | $30.05 | $30.58 | 522 722 |
| Jun 12, 2018 | $32.34 | $32.95 | $31.67 | $32.12 | 354 491 |
| Jun 11, 2018 | $31.12 | $32.95 | $31.03 | $32.46 | 379 724 |
| Jun 08, 2018 | $32.30 | $32.30 | $30.20 | $31.14 | 480 669 |
