Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Razor Energy (TSV: RZE )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 30, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.400 2.400 2.350 2.400 2,100 +0.05(+2.13%)
Jan 30, 2019 2.270 2.360 2.270 2.350 13,382 +0.07(+3.07%)
Jan 29, 2019 2.370 2.370 2.190 2.280 30,900 -0.15(-6.17%)
Jan 28, 2019 2.450 2.450 2.400 2.430 2,050 -0.01(-0.41%)
Jan 25, 2019 2.350 2.440 2.300 2.440 2,600 +0.09(+3.83%)
Jan 24, 2019 2.300 2.350 2.290 2.350 17,946 +0.04(+1.73%)
Jan 22, 2019 2.310 2.310 2.310 0 -0.04(-1.70%)
Jan 18, 2019 2.350 2.350 2.350 0 +0.01(+0.43%)
Jan 17, 2019 2.320 2.340 2.320 2.340 1,400 +0.02(+0.86%)
Jan 16, 2019 2.340 2.340 2.320 2.320 980 -0.03(-1.28%)
Jan 15, 2019 2.400 2.400 2.310 2.350 4,700 -0.02(-0.84%)
Jan 14, 2019 2.430 2.430 2.370 2.370 8,800 -0.08(-3.27%)
Jan 11, 2019 2.440 2.450 2.440 2.450 1,525 +0.08(+3.38%)
Jan 10, 2019 2.370 2.370 2.350 2.370 3,400 +0.02(+0.85%)
Jan 09, 2019 2.310 2.400 2.310 2.350 4,210 +0.04(+1.73%)
Jan 07, 2019 2.310 2.310 2.310 0 +0.01(+0.43%)
Jan 04, 2019 2.260 2.300 2.260 2.300 14,700 +0.04(+1.77%)
Jan 03, 2019 2.270 2.270 2.260 2.260 11,800 +0.00(+0.00%)
Jan 02, 2019 2.260 2.260 2.250 2.260 14,500 +0.01(+0.44%)
Dec 31, 2018 2.250 2.250 2.250 0 -0.02(-0.88%)
Dec 28, 2018 2.250 2.270 2.250 2.270 9,700 -0.08(-3.40%)
Dec 27, 2018 2.360 2.360 2.350 2.350 800 +0.00(+0.00%)
Dec 24, 2018 2.350 2.350 2.350 0 -0.02(-0.84%)
Dec 21, 2018 2.390 2.400 2.350 2.370 1,200 +0.02(+0.85%)
Dec 20, 2018 2.450 2.450 2.330 2.350 25,617 -0.04(-1.67%)
Dec 19, 2018 2.430 2.430 2.390 2.390 2,500 -0.01(-0.42%)
Dec 18, 2018 2.450 2.450 2.400 2.400 21,800 -0.05(-2.04%)
Dec 17, 2018 2.510 2.550 2.450 2.450 32,825 -0.06(-2.39%)
Dec 14, 2018 2.500 2.530 2.500 2.510 21,500 +0.01(+0.40%)
Dec 13, 2018 2.500 2.500 2.500 2.500 6,400 -0.04(-1.57%)
Dec 12, 2018 2.540 2.540 2.540 2.540 503 +0.04(+1.60%)
Dec 11, 2018 2.550 2.550 2.500 2.500 16,200 -0.01(-0.40%)
Dec 10, 2018 2.590 2.590 2.500 2.510 1,200 +0.01(+0.40%)
Dec 07, 2018 2.500 2.600 2.450 2.500 4,000 +0.00(+0.00%)
Dec 06, 2018 2.500 2.500 2.500 2.500 500 +0.05(+2.04%)
Dec 05, 2018 2.540 2.540 2.450 2.450 22,600 +0.00(+0.00%)
Dec 04, 2018 2.590 2.600 2.450 2.450 24,100 -0.14(-5.41%)
Dec 03, 2018 2.490 2.590 2.490 2.590 10,367 +0.19(+7.92%)
Nov 30, 2018 2.460 2.460 2.300 2.400 25,500 -0.06(-2.44%)
Nov 29, 2018 2.460 2.460 2.460 2.460 20,000 +0.00(+0.00%)
Nov 28, 2018 2.460 2.460 2.460 2.460 100 +0.06(+2.50%)
Nov 27, 2018 2.400 2.400 2.350 2.400 22,100 -0.02(-0.83%)
Nov 26, 2018 2.410 2.420 2.410 2.420 2,600 +0.00(+0.00%)
Nov 23, 2018 2.450 2.450 2.420 2.420 20,800 -0.03(-1.22%)
Nov 22, 2018 2.400 2.450 2.400 2.450 2,500 +0.05(+2.08%)
Nov 21, 2018 2.440 2.550 2.400 2.400 19,700 +0.05(+2.13%)
Nov 20, 2018 2.640 2.640 2.310 2.350 38,900 -0.25(-9.62%)
Nov 19, 2018 2.600 2.650 2.600 2.600 9,870 +0.05(+1.96%)
Nov 16, 2018 2.500 2.590 2.450 2.550 5,400 +0.05(+2.00%)
Nov 15, 2018 2.590 2.600 2.500 2.500 1,600 -0.05(-1.96%)
Nov 14, 2018 2.550 2.640 2.550 2.550 4,300 +0.00(+0.00%)
Nov 13, 2018 2.740 2.740 2.520 2.550 38,885 -0.15(-5.56%)
Nov 12, 2018 2.850 2.850 2.700 2.700 4,500 -0.05(-1.82%)
Nov 09, 2018 2.700 2.890 2.680 2.750 41,994 +0.03(+1.10%)
Nov 08, 2018 2.800 2.800 2.720 2.720 4,392 -0.03(-1.09%)
Nov 07, 2018 2.750 2.750 2.750 6 +0.00(+0.00%)
Nov 02, 2018 2.750 2.750 2.750 0 +0.00(+0.00%)
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.