Resolute Energy (REN)

Add to Watchlists Create an Alert
8.53 +0.00  +0.00%   NYSE May 24, 8:00PM BATS Real time Currency in USD

Resolute Energy Price:

8.53 for May 24, 2013
View Full Chart

Resolute Energy Price Chart

    Resolute Energy Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 57   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 24, 2013 8.45 8.56 8.23 8.53 328057.0
    May 23, 2013 8.31 8.53 8.13 8.53 660100.0
    May 22, 2013 8.56 8.79 8.322 8.44 393205.0
    May 21, 2013 8.68 8.89 8.52 8.59 356014.0
    May 20, 2013 8.62 8.68 8.49 8.61 534365.0
    May 17, 2013 8.63 8.73 8.585 8.68 709101.0
    May 16, 2013 8.61 8.62 8.45 8.56 486721.0
    May 15, 2013 8.55 8.65 8.54 8.63 510366.0
    May 14, 2013 8.50 8.64 8.41 8.60 744117.0
    May 13, 2013 8.55 8.58 8.35 8.45 652982.0
    May 10, 2013 8.44 8.65 8.335 8.56 915441.0
    May 9, 2013 8.64 8.98 8.10 8.47 7.909M
    May 8, 2013 9.32 9.33 8.16 8.22 2.622M
    May 7, 2013 9.47 9.79 9.40 9.77 399430.0
    May 6, 2013 9.40 9.60 9.25 9.42 304710.0
    May 3, 2013 9.22 9.54 9.03 9.41 232117.0
    May 2, 2013 8.79 9.12 8.67 9.10 239287.0
    May 1, 2013 9.13 9.16 8.71 8.72 377674.0
    April 30, 2013 9.29 9.35 9.20 9.22 176786.0
    April 29, 2013 9.19 9.47 9.150 9.32 157068.0
    April 26, 2013 9.26 9.30 9.070 9.15 272611.0
    April 25, 2013 9.58 9.71 9.36 9.38 309038.0
    April 24, 2013 9.32 9.73 9.32 9.62 404802.0
    April 23, 2013 9.26 9.35 9.19 9.32 231595.0
    April 22, 2013 9.22 9.295 8.93 9.20 329528.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More