Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Resolute Energy Corp
(NY:
REN
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2019
30.91
30.91
30.91
0
-0.23(-0.74%)
Feb 27, 2019
31.43
31.76
31.13
31.14
682,421
-0.11(-0.35%)
Feb 26, 2019
31.41
31.76
31.23
31.25
160,036
-0.30(-0.95%)
Feb 25, 2019
31.65
31.99
31.49
31.55
233,950
-0.07(-0.22%)
Feb 22, 2019
31.78
32.10
31.55
31.62
363,600
+0.12(+0.38%)
Feb 21, 2019
32.00
32.07
31.10
31.50
416,282
-1.02(-3.14%)
Feb 20, 2019
32.33
32.72
31.97
32.52
905,019
+0.19(+0.59%)
Feb 19, 2019
32.44
32.56
31.86
32.33
492,935
-0.22(-0.68%)
Feb 15, 2019
32.42
32.80
31.98
32.55
696,200
+0.47(+1.47%)
Feb 14, 2019
31.81
32.37
31.74
32.08
333,189
+0.24(+0.75%)
Feb 13, 2019
31.83
32.28
31.66
31.84
301,436
+0.09(+0.28%)
Feb 12, 2019
32.30
32.66
31.62
31.75
265,299
-0.20(-0.63%)
Feb 11, 2019
31.91
32.10
31.70
31.95
248,559
-0.11(-0.34%)
Feb 08, 2019
31.60
32.33
31.39
32.06
264,300
+0.37(+1.17%)
Feb 07, 2019
31.94
32.09
31.40
31.69
618,193
-0.50(-1.55%)
Feb 06, 2019
31.79
32.47
31.67
32.19
106,359
+0.24(+0.75%)
Feb 05, 2019
32.20
32.65
31.88
31.95
117,743
-0.53(-1.63%)
Feb 04, 2019
32.25
32.52
31.99
32.48
150,605
+0.12(+0.37%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.