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 (%)
Dec 31, 2019 0.9900 0.9900 0.9900 0 +0.09(+10.00%)
Dec 30, 2019 0.9000 0.9100 0.9000 0.9000 3,150 -0.05(-5.26%)
Dec 27, 2019 0.9600 0.9600 0.9500 0.9500 13,379 -0.03(-3.06%)
Dec 23, 2019 0.9800 0.9800 0.9800 0 +0.01(+1.03%)
Dec 20, 2019 0.9700 0.9700 0.9500 0.9700 21,863 +0.01(+1.04%)
Dec 19, 2019 1.040 1.040 0.9500 0.9600 47,345 -0.04(-4.00%)
Dec 18, 2019 1.020 1.020 1.000 1.000 8,425 -0.02(-1.96%)
Dec 17, 2019 1.050 1.050 1.020 1.020 26,475 +0.02(+2.00%)
Dec 16, 2019 1.050 1.050 0.9800 1.000 26,800 +0.00(+0.00%)
Dec 13, 2019 1.050 1.050 1.000 1.000 9,525 -0.05(-4.76%)
Dec 12, 2019 1.050 1.050 1.040 1.050 13,609 -0.02(-1.87%)
Dec 11, 2019 1.090 1.090 1.000 1.070 9,300 -0.02(-1.83%)
Dec 10, 2019 0.9500 1.150 0.9500 1.090 64,609 +0.18(+19.78%)
Dec 09, 2019 0.9600 0.9600 0.9100 0.9100 14,010 -0.05(-5.21%)
Dec 06, 2019 0.9100 0.9600 0.9100 0.9600 6,500 +0.07(+7.87%)
Dec 05, 2019 0.9100 0.9100 0.8900 0.8900 7,020 +0.02(+2.30%)
Dec 04, 2019 0.9100 0.9100 0.8600 0.8700 9,216 -0.05(-5.43%)
Dec 03, 2019 0.9200 0.9200 0.9200 0.9200 2,000 -0.01(-1.08%)
Dec 02, 2019 0.9900 0.9900 0.9100 0.9300 130,608 -0.06(-6.06%)
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%)
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.