REN Quote, Trading Chart, Resolute Energy Corporation Comon Stock

home / stock / ren / ren quote

Stock Information
Company Name: Resolute Energy Corporation Comon Stock
Stock Symbol: REN
Market: NYSE
Menu
REN REN Quote REN Short REN News REN Articles REN Message Board
Get REN Alerts

News, Short Squeeze, Breakout and More Instantly...
REN Quote
Last:$30.91
Change Percent:-0.74%
Open:$31.70
Previous Close:$30.91
High:$31.82
Low:$30.80
Volume:3,275,659
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
REN Chart
Last Twenty Trading Days
Date:2019-02-28
Open:$31.70
Close:$30.91
High:$31.82
Low:$30.80
Volume:3,275,659
Date:2019-02-27
Open:$31.43
Close:$31.14
High:$31.76
Low:$31.13
Volume:682,421
Date:2019-02-26
Open:$31.41
Close:$31.25
High:$31.76
Low:$31.225
Volume:160,036
Date:2019-02-25
Open:$31.65
Close:$31.55
High:$31.99
Low:$31.49
Volume:233,950
Date:2019-02-22
Open:$31.78
Close:$31.62
High:$32.10
Low:$31.55
Volume:363,641
Date:2019-02-21
Open:$32.00
Close:$31.50
High:$32.07
Low:$31.10
Volume:416,282
Date:2019-02-20
Open:$32.33
Close:$32.52
High:$32.72
Low:$31.97
Volume:905,019
Date:2019-02-19
Open:$32.44
Close:$32.33
High:$32.56
Low:$31.86
Volume:492,935
Date:2019-02-15
Open:$32.42
Close:$32.55
High:$32.80
Low:$31.98
Volume:696,247
Date:2019-02-14
Open:$31.81
Close:$32.08
High:$32.37
Low:$31.74
Volume:333,189
Date:2019-02-13
Open:$31.83
Close:$31.84
High:$32.28
Low:$31.655
Volume:301,436
Date:2019-02-12
Open:$32.30
Close:$31.75
High:$32.66
Low:$31.62
Volume:265,299
Date:2019-02-11
Open:$31.91
Close:$31.95
High:$32.10
Low:$31.70
Volume:248,559
Date:2019-02-08
Open:$31.60
Close:$32.06
High:$32.325
Low:$31.39
Volume:264,300
Date:2019-02-07
Open:$31.94
Close:$31.69
High:$32.09
Low:$31.40
Volume:618,193
Date:2019-02-06
Open:$31.79
Close:$32.19
High:$32.47
Low:$31.67
Volume:106,359
Date:2019-02-05
Open:$32.20
Close:$31.95
High:$32.65
Low:$31.88
Volume:117,743
Date:2019-02-04
Open:$32.25
Close:$32.48
High:$32.52
Low:$31.99
Volume:150,605
Date:2019-02-01
Open:$32.89
Close:$32.36
High:$33.25
Low:$32.25
Volume:125,619
Date:2019-01-31
Open:$33.32
Close:$32.73
High:$33.45
Low:$32.60
Volume:184,934