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 (%)
Nov 29, 2019 0.9100 0.9900 0.9100 0.9900 18,500 +0.08(+8.79%)
Nov 28, 2019 0.9100 0.9100 0.9100 0.9100 4,000 +0.00(+0.00%)
Nov 27, 2019 0.9100 0.9100 0.9000 0.9100 9,000 -0.01(-1.09%)
Nov 26, 2019 0.9300 0.9300 0.9200 0.9200 19,000 +0.02(+2.22%)
Nov 25, 2019 0.9000 0.9000 0.9000 0.9000 7,500 +0.00(+0.00%)
Nov 22, 2019 0.9000 0.9000 0.8700 0.9000 18,219 +0.00(+0.00%)
Nov 21, 2019 0.9200 0.9200 0.8000 0.9000 8,280 -0.02(-2.17%)
Nov 20, 2019 0.9400 0.9500 0.9000 0.9200 4,950 -0.03(-3.16%)
Nov 19, 2019 1.000 1.000 0.9500 0.9500 2,500 -0.09(-8.65%)
Nov 18, 2019 1.040 1.040 1.040 1.040 2,700 +0.00(+0.00%)
Nov 15, 2019 1.000 1.050 1.000 1.040 2,700 +0.04(+4.00%)
Nov 14, 2019 1.050 1.050 0.9800 1.000 4,600 -0.04(-3.85%)
Nov 13, 2019 1.140 1.140 1.000 1.040 28,200 -0.05(-4.59%)
Nov 12, 2019 1.220 1.220 1.070 1.090 19,170 -0.09(-7.63%)
Nov 11, 2019 1.260 1.260 1.110 1.180 7,600 +0.06(+5.36%)
Nov 08, 2019 1.050 1.120 1.050 1.120 18,600 +0.04(+3.70%)
Nov 07, 2019 1.080 1.080 1.080 1.080 4,500 +0.05(+4.85%)
Nov 06, 2019 0.9700 1.040 0.9700 1.030 10,000 +0.09(+9.57%)
Nov 05, 2019 0.9300 1.000 0.9300 0.9400 39,400 -0.01(-1.05%)
Nov 04, 2019 0.8900 0.9500 0.8800 0.9500 46,559 +0.06(+6.74%)
Nov 01, 2019 0.9000 0.9000 0.8200 0.8900 26,000 -0.01(-1.11%)
Oct 31, 2019 1.020 1.020 0.8000 0.9000 44,532 -0.09(-9.09%)
Oct 30, 2019 1.160 1.160 0.9900 0.9900 27,600 -0.16(-13.91%)
Oct 29, 2019 1.150 1.150 1.070 1.150 8,000 -0.01(-0.86%)
Oct 28, 2019 1.300 1.300 1.160 1.160 7,979 -0.13(-10.08%)
Oct 25, 2019 1.300 1.300 1.290 1.290 2,500 -0.01(-0.77%)
Oct 24, 2019 1.320 1.320 1.290 1.300 2,300 +0.00(+0.00%)
Oct 22, 2019 1.300 1.300 1.300 0 -0.09(-6.47%)
Oct 21, 2019 1.420 1.420 1.390 1.390 1,578 -0.03(-2.11%)
Oct 18, 2019 1.430 1.430 1.420 1.420 2,000 -0.03(-2.07%)
Oct 17, 2019 1.440 1.450 1.440 1.450 900 +0.02(+1.40%)
Oct 16, 2019 1.430 1.430 1.430 10 +0.00(+0.00%)
Oct 15, 2019 1.460 1.470 1.430 1.430 980 +0.02(+1.42%)
Oct 11, 2019 1.410 1.410 1.410 0 +0.02(+1.44%)
Oct 10, 2019 1.500 1.500 1.330 1.390 7,900 -0.12(-7.95%)
Oct 09, 2019 1.580 1.580 1.480 1.510 950 +0.02(+1.34%)
Oct 08, 2019 1.520 1.520 1.400 1.490 9,850 -0.02(-1.32%)
Oct 07, 2019 1.550 1.550 1.500 1.510 13,329 -0.04(-2.58%)
Oct 04, 2019 1.530 1.550 1.500 1.550 8,700 +0.01(+0.65%)
Oct 03, 2019 1.540 1.550 1.540 1.540 5,299 -0.01(-0.65%)
Oct 02, 2019 1.550 1.600 1.520 1.550 7,085 +0.00(+0.00%)
Oct 01, 2019 1.610 1.610 1.550 1.550 84,761 -0.05(-3.13%)
Sep 30, 2019 1.670 1.690 1.570 1.600 36,950 -0.05(-3.03%)
Sep 27, 2019 1.600 1.650 1.600 1.650 13,300 +0.05(+3.12%)
Sep 26, 2019 1.600 1.600 1.600 1.600 1,900 +0.00(+0.00%)
Sep 25, 2019 1.650 1.650 1.600 1.600 2,400 -0.03(-1.84%)
Sep 24, 2019 1.660 1.660 1.630 1.630 18,600 -0.03(-1.81%)
Sep 23, 2019 1.700 1.700 1.660 1.660 2,900 -0.04(-2.35%)
Sep 19, 2019 1.700 1.700 1.700 0 -0.10(-5.56%)
Sep 16, 2019 1.800 1.800 1.800 0 +0.20(+12.50%)
Sep 13, 2019 1.650 1.650 1.600 1.600 3,100 +0.00(+0.00%)
Sep 12, 2019 1.700 1.700 1.500 1.600 11,300 +0.02(+1.27%)
Sep 11, 2019 1.690 1.690 1.580 1.580 6,800 -0.02(-1.25%)
Sep 10, 2019 1.560 1.600 1.510 1.600 6,600 -0.02(-1.23%)
Sep 09, 2019 1.640 1.700 1.580 1.620 14,200 +0.12(+8.00%)
Sep 06, 2019 1.690 1.690 1.500 1.500 4,400 -0.20(-11.76%)
Sep 05, 2019 1.700 1.700 1.650 1.700 8,590 +0.00(+0.00%)
Sep 04, 2019 1.660 1.800 1.660 1.700 6,700 +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.