Resolute Energy - 12 Year Stock Price History | REN

Historical daily share price chart and data for Resolute Energy since 2007 adjusted for splits. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Resolute Energy as of February 21, 2019 is 31.50.
Resolute Energy Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 31.7117 29.5400 33.3500 29.1200 31.5000 8.70%
2018 32.7957 32.0900 38.9100 25.0400 28.9800 -7.91%
2017 34.9970 41.2300 48.8400 24.2500 31.4700 -23.60%
2016 13.1181 4.2995 41.4300 2.3535 41.1900 846.90%
2015 4.1421 5.9000 8.6500 1.7670 4.3500 -34.09%
2014 33.2276 43.1500 47.1000 5.1500 6.6000 -85.38%
2013 44.8236 41.5500 57.5500 38.2500 45.1500 11.07%
2012 47.6382 55.6000 60.1000 39.7500 40.6500 -24.72%
2011 76.2065 74.6500 92.0000 53.4500 54.0000 -26.83%
2010 60.9208 58.5500 73.8500 52.8000 73.8000 28.13%
2009 49.3891 45.7500 58.2000 45.7000 57.6000 25.90%
2008 45.6144 45.3000 47.0000 43.2000 45.7500 -0.44%
Sector Industry Market Cap Revenue
Oils/Energy Oil & Gas - US Exploration and Production $0.753B $0.303B
Resolute Energy Corporation, formerly Hicks Acquisition Company I, Inc. (HACI), is an independent oil and gas company engaged in the acquisition, exploitation and development of oil and gas properties. The company operates producing properties in Utah, which were legacy properties acquired from two major oil companies, in connection with a strategic alliance with Navajo Nation Oil and Gas Company (wholly owned by the Navajo Nation) and in Wyoming and Oklahoma, which were acquired through the acquisition of a privately held oil and gas producer. In addition, Resolute owns exploration properties in Wyoming and Alabama.
Stock Name Country Market Cap PE Ratio
EOG Resources (EOG) United States $57.284B 19.76
Pioneer Natural Resources (PXD) United States $24.083B 22.35
Anadarko Petroleum (APC) United States $22.561B 19.98
Concho Resources (CXO) United States $22.518B 24.45
Cheniere Energy (LNG) United States $16.944B 34.53
Continental Resources (CLR) United States $16.921B 15.79
Devon Energy (DVN) United States $14.172B 23.83
Apache (APA) United States $12.829B 18.99
Noble Energy (NBL) United States $11.487B 26.43
Diamondback Energy (FANG) United States $10.779B 17.42
Cabot Oil & Gas (COG) United States $10.758B 32.83
Cimarex Energy Co (XEC) United States $7.306B 10.35
Parsley Energy (PE) United States $5.873B 12.79
WPX Energy (WPX) United States $5.632B 148.89
Murphy Oil (MUR) United States $5.180B 23.94
EQT (EQT) United States $4.930B 7.47
Viper Energy Partners LP (VNOM) United States $4.517B 43.35
CENTENNIAL RES (CDEV) United States $3.619B 16.80
Magnolia Oil & Gas Corp (MGY) United States $3.163B 0.00
Antero Resources (AR) United States $3.037B 9.74
Range Resources (RRC) United States $2.765B 9.72
Whiting Petroleum (WLL) United States $2.718B 13.04
PDC Energy (PDCE) United States $2.594B 29.52
Southwestern Energy (SWN) United States $2.517B 5.22
Chesapeake Energy (CHK) United States $2.513B 2.81
Jagged Peak Energy (JAG) United States $2.332B 18.54
SM Energy (SM) United States $2.208B 656.33
Matador Resources (MTDR) United States $2.203B 12.63
CNX Resources (CNX) United States $2.081B 7.23
Oasis Petroleum (OAS) United States $2.019B 15.88
QEP Resources (QEP) United States $1.939B 0.00
Callon Petroleum (CPE) United States $1.707B 9.49
Roan Resources (ROAN) United States $1.495B 0.00
Gulfport Energy (GPOR) United States $1.426B 4.50
Noble Midstream Partners LP (NBLX) United States $1.376B 8.76
Stone Energy (TALO) United States $1.229B 52.77
FTS (FTSI) United States $1.170B 1.39
Geopark (GPRK) Chile $1.165B 35.33
Carrizo Oil & Gas (CRZO) United States $1.154B 4.52
Synergy Resources (SRCI) United States $1.111B 4.24
California Resources (CRC) United States $1.078B 59.95
Denbury Resources (DNR) United States $1.032B 4.48
Northern Oil And Gas (NOG) United States $0.987B 5.45
Berry Petroleum (BRY) United States $0.971B 0.00
Laredo Petroleum (LPI) United States $0.894B 4.15
Penn Virginia (PVAC) United States $0.849B 7.31
W&T Offshore (WTI) United States $0.712B 5.39
Comstock Resources (CRK) United States $0.705B 0.00
EXTRACTION O&G (XOG) United States $0.689B 43.44
HIGHPOINT RESOURCES CORP (HPR) United States $0.593B 0.00
Bonanza Creek Energy (BCEI) United States $0.495B 5.07
Earthstone Energy (ESTE) United States $0.485B 10.23
Ring Energy (REI) United States $0.401B 14.74
ALTA MESA RESOURCES, INC (AMR) United States $0.370B 0.00
Chaparral Energy (CHAP) United States $0.347B 0.00
Eclipse Resources (ECR) United States $0.345B 19.00
Halcon Resources (HK) United States $0.299B 0.00
SilverBow Resources (SBOW) United States $0.268B 6.52
Panhandle Royalty (PHX) United States $0.268B 29.70
PrimeEnergy (PNRG) United States $0.247B 42.52
Evolution Petroleum (EPM) United States $0.242B 14.04
Abraxas Petroleum (AXAS) United States $0.220B 6.60
EP Energy (EPE) United States $0.185B 0.00
Goodrich Petroleum (GDP) United States $0.155B 0.00
Lilis Energy (LLEX) United States $0.149B 0.00
Ultra Petroleum (UPL) United States $0.145B 0.70
Legacy Reserves LP (LGCY) United States $0.143B 0.00
KLR Energy Acquisition (ROSE) United States $0.135B 0.56
Lonestar Resources US (LONE) United States $0.127B 0.00
SandRidge Permian Trust (PER) United States $0.123B 5.00
Contango Oil & Gas (MCF) United States $0.097B 0.00
Approach Resources (AREX) United States $0.095B 0.00
Torchlight Energy Resources (TRCH) United States $0.090B 0.00
VOC Energy Trust (VOC) United States $0.082B 0.00
SandRidge Mississippian Trust II (SDR) United States $0.052B 0.00
Sanchez Midstream Partners LP (SNMP) United States $0.051B 0.00
Sundance Energy Australia (SNDE) Australia $0.038B 0.00
Sanchez Energy (SN) United States $0.032B 0.00
Zion Oil & Gas Inc (ZN) United States $0.031B 0.00
Mid-Con Energy Partners, LP (MCEP) United States $0.031B 0.00
Houston American Energy (HUSA) United States $0.012B 0.00
U.S Energy (USEG) United States $0.011B 0.00
Barnwell Industries (BRN) United States $0.011B 0.00
Mexco Energy (MXC) United States $0.008B 28.86
New Concept Energy (GBR) United States $0.004B 0.00
Yuma Energy (YUMA) United States $0.003B 0.00
Lucas Energy (CEI) United States $0.003B 0.00