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 |
| Jun 07, 2018 | $31.00 | $32.95 | $31.00 | $32.35 | 537 864 |
| Jun 06, 2018 | $30.18 | $31.08 | $29.66 | $31.02 | 551 338 |
| Jun 05, 2018 | $29.00 | $31.21 | $28.80 | $30.09 | 1 001 190 |
| Jun 04, 2018 | $32.45 | $32.60 | $28.86 | $28.89 | 1 458 651 |
| Jun 01, 2018 | $35.18 | $35.69 | $31.79 | $32.50 | 895 068 |
| May 31, 2018 | $35.71 | $36.81 | $35.25 | $35.66 | 369 868 |
| May 30, 2018 | $33.73 | $36.21 | $33.51 | $36.13 | 606 171 |
| May 29, 2018 | $32.98 | $34.78 | $32.87 | $33.49 | 469 850 |
| May 25, 2018 | $32.75 | $33.53 | $31.95 | $33.48 | 597 913 |
| May 24, 2018 | $33.21 | $34.42 | $32.94 | $34.05 | 623 231 |
| May 23, 2018 | $33.50 | $34.32 | $32.35 | $33.73 | 716 450 |
| May 22, 2018 | $35.83 | $36.78 | $33.52 | $33.75 | 519 038 |
| May 21, 2018 | $35.04 | $35.90 | $34.43 | $35.78 | 410 574 |
| May 18, 2018 | $34.22 | $34.80 | $33.87 | $34.73 | 442 046 |
| May 17, 2018 | $35.01 | $35.14 | $34.03 | $34.18 | 837 428 |
| May 16, 2018 | $35.07 | $35.90 | $34.04 | $34.60 | 791 338 |
| May 15, 2018 | $34.44 | $34.87 | $33.43 | $34.29 | 500 156 |
| May 14, 2018 | $35.05 | $35.42 | $34.04 | $34.25 | 576 587 |
| May 11, 2018 | $34.48 | $35.82 | $34.07 | $35.00 | 625 657 |
| May 10, 2018 | $34.46 | $34.88 | $33.48 | $34.50 | 577 994 |
| May 09, 2018 | $33.81 | $34.47 | $33.00 | $34.44 | 691 560 |
| May 08, 2018 | $29.51 | $33.85 | $28.55 | $33.28 | 1 249 386 |
| May 07, 2018 | $32.83 | $34.55 | $32.39 | $32.99 | 792 672 |
| May 04, 2018 | $31.65 | $32.50 | $31.18 | $32.40 | 303 176 |
| May 03, 2018 | $32.83 | $33.10 | $30.77 | $31.86 | 467 632 |
