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 (%)
May 31, 2019 2.190 2.200 2.190 2.200 1,000 +0.00(+0.00%)
May 29, 2019 2.200 2.200 2.200 0 +0.03(+1.38%)
May 28, 2019 2.170 2.170 2.170 2.170 2,000 -0.03(-1.36%)
May 27, 2019 2.200 2.200 2.200 2.200 900 +0.00(+0.00%)
May 24, 2019 2.100 2.210 2.080 2.200 3,400 +0.10(+4.76%)
May 23, 2019 2.180 2.180 2.100 2.100 3,899 -0.11(-4.98%)
May 22, 2019 2.210 2.210 2.190 2.210 4,600 +0.01(+0.45%)
May 21, 2019 2.220 2.250 2.200 2.200 5,025 -0.01(-0.45%)
May 17, 2019 2.210 2.210 2.210 0 -0.06(-2.64%)
May 16, 2019 2.300 2.300 2.150 2.270 10,420 -0.04(-1.73%)
May 15, 2019 2.330 2.330 2.300 2.310 1,300 -0.04(-1.70%)
May 14, 2019 2.360 2.370 2.330 2.350 3,856 +0.02(+0.86%)
May 13, 2019 2.320 2.330 2.280 2.330 3,630 -0.01(-0.43%)
May 10, 2019 2.430 2.430 2.250 2.340 75,300 -0.04(-1.68%)
May 09, 2019 2.470 2.470 2.350 2.380 36,239 -0.12(-4.80%)
May 08, 2019 2.650 2.650 2.500 2.500 32,764 -0.20(-7.41%)
May 07, 2019 2.750 2.750 2.700 2.700 1,300 -0.01(-0.37%)
May 06, 2019 2.750 2.750 2.600 2.710 5,900 -0.06(-2.17%)
May 03, 2019 2.770 2.770 2.770 2.770 550 -0.02(-0.54%)
May 02, 2019 2.800 2.800 2.770 2.785 27,500 -0.01(-0.54%)
May 01, 2019 2.800 2.800 2.800 2.800 18,450 +0.00(+0.00%)
Apr 30, 2019 2.840 2.840 2.760 2.800 8,029 -0.04(-1.41%)
Apr 29, 2019 2.840 2.840 2.840 2.840 770 +0.04(+1.43%)
Apr 26, 2019 2.800 2.800 2.800 2.800 500 +0.00(+0.00%)
Apr 25, 2019 2.800 2.800 2.750 2.800 16,414 +0.00(+0.00%)
Apr 24, 2019 2.800 2.800 2.800 2.800 10,260 +0.00(+0.00%)
Apr 23, 2019 2.750 2.850 2.750 2.800 8,900 +0.05(+1.82%)
Apr 22, 2019 2.700 2.750 2.700 2.750 6,909 +0.00(+0.00%)
Apr 18, 2019 2.750 2.750 2.750 0 -0.01(-0.36%)
Apr 17, 2019 2.750 2.780 2.750 2.760 5,857 -0.03(-1.08%)
Apr 16, 2019 2.700 2.790 2.680 2.790 4,450 +0.12(+4.49%)
Apr 15, 2019 2.620 2.670 2.620 2.670 2,010 -0.03(-1.11%)
Apr 12, 2019 2.710 2.710 2.670 2.700 9,000 -0.05(-1.82%)
Apr 11, 2019 2.740 2.750 2.740 2.750 19,200 +0.00(+0.00%)
Apr 10, 2019 2.800 2.800 2.750 2.750 44,784 -0.05(-1.79%)
Apr 09, 2019 2.840 2.840 2.780 2.800 23,699 -0.04(-1.41%)
Apr 08, 2019 2.820 2.850 2.820 2.840 6,690 +0.02(+0.71%)
Apr 05, 2019 2.810 2.820 2.810 2.820 23,399 +0.03(+1.08%)
Apr 04, 2019 2.790 2.790 2.790 2.790 800 +0.01(+0.36%)
Apr 03, 2019 2.780 2.790 2.780 2.780 30,281 +0.00(+0.00%)
Apr 02, 2019 2.760 2.780 2.760 2.780 22,500 +0.02(+0.72%)
Apr 01, 2019 2.740 2.760 2.730 2.760 17,009 +0.11(+4.15%)
Mar 29, 2019 2.510 2.650 2.500 2.650 11,100 +0.19(+7.72%)
Mar 28, 2019 2.460 2.460 2.460 2.460 1,500 -0.05(-1.99%)
Mar 27, 2019 2.550 2.550 2.510 2.510 500 +0.01(+0.40%)
Mar 26, 2019 2.500 2.500 2.500 2.500 500 +0.02(+0.81%)
Mar 25, 2019 2.550 2.550 2.460 2.480 4,000 -0.02(-0.80%)
Mar 22, 2019 2.680 2.680 2.500 2.500 5,000 -0.18(-6.72%)
Mar 21, 2019 2.680 2.680 2.680 2.680 115 -0.05(-1.83%)
Mar 20, 2019 2.660 2.730 2.650 2.730 19,775 +0.13(+5.00%)
Mar 19, 2019 2.610 2.610 2.600 2.600 1,100 -0.03(-1.14%)
Mar 18, 2019 2.690 2.690 2.630 2.630 10,850 -0.06(-2.23%)
Mar 15, 2019 2.690 2.690 2.690 2.690 350 +0.02(+0.75%)
Mar 14, 2019 2.670 2.670 2.670 2.670 200 -0.01(-0.37%)
Mar 13, 2019 2.680 2.680 2.680 2.680 1,000 -0.02(-0.74%)
Mar 12, 2019 2.600 2.700 2.600 2.700 1,400 +0.10(+3.85%)
Mar 11, 2019 2.630 2.630 2.600 2.600 1,500 -0.07(-2.62%)
Mar 08, 2019 2.670 2.670 2.670 2.670 1,000 +0.00(+0.00%)
Mar 07, 2019 2.700 2.700 2.670 2.670 3,250 -0.03(-1.11%)
Mar 06, 2019 2.700 2.700 2.700 2.700 100 -0.02(-0.74%)
Mar 05, 2019 2.720 2.770 2.700 2.720 14,000 +0.00(+0.00%)
Mar 04, 2019 2.750 2.750 2.720 2.720 45,465 -0.03(-1.09%)
Mar 01, 2019 2.720 2.820 2.720 2.750 14,585 +0.04(+1.48%)
Feb 28, 2019 2.700 2.750 2.700 2.710 11,100 -0.01(-0.37%)
Feb 27, 2019 2.760 2.760 2.720 2.720 6,050 -0.01(-0.37%)
Feb 26, 2019 2.650 2.780 2.650 2.730 8,275 +0.05(+1.87%)
Feb 25, 2019 2.680 2.680 2.680 2.680 500 +0.00(+0.00%)
Feb 22, 2019 2.680 2.680 2.680 2.680 500 -0.02(-0.74%)
Feb 20, 2019 2.700 2.700 2.700 0 +0.01(+0.37%)
Feb 19, 2019 2.670 2.720 2.670 2.690 3,060 +0.02(+0.75%)
Feb 15, 2019 2.670 2.670 2.670 0 +0.12(+4.71%)
Feb 14, 2019 2.500 2.580 2.500 2.550 6,890 +0.10(+4.08%)
Feb 12, 2019 2.450 2.450 2.450 0 -0.06(-2.39%)
Feb 11, 2019 2.520 2.520 2.510 2.510 10,100 +0.00(+0.00%)
Feb 08, 2019 2.480 2.600 2.470 2.510 45,000 +0.04(+1.62%)
Feb 07, 2019 2.470 2.500 2.470 2.470 30,190 +0.00(+0.00%)
Feb 05, 2019 2.470 2.470 2.470 0 +0.02(+0.82%)
Feb 04, 2019 2.420 2.500 2.420 2.450 9,940 +0.03(+1.24%)
Feb 01, 2019 2.350 2.430 2.350 2.420 4,200 +0.02(+0.83%)
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%)
Nov 01, 2018 2.750 2.750 2.750 2.750 11,699 +0.00(+0.00%)
Oct 31, 2018 2.750 2.750 2.750 2.750 300 +0.00(+0.00%)
Oct 29, 2018 2.750 2.750 2.750 2.750 1,000 +0.00(+0.00%)
Oct 26, 2018 2.750 2.750 2.750 0 -0.05(-1.79%)
Oct 25, 2018 2.760 2.800 2.750 2.800 5,100 +0.05(+1.82%)
Oct 24, 2018 2.800 2.800 2.700 2.750 18,000 +0.00(+0.00%)
Oct 23, 2018 2.750 2.770 2.650 2.750 11,530 -0.13(-4.51%)
Oct 22, 2018 2.800 2.900 2.780 2.880 1,509 +0.08(+2.86%)
Oct 19, 2018 2.750 2.800 2.710 2.800 3,800 +0.00(+0.00%)
Oct 18, 2018 2.820 2.820 2.600 2.800 12,766 -0.05(-1.75%)
Oct 17, 2018 2.850 2.850 2.850 2.850 2,000 -0.04(-1.38%)
Oct 16, 2018 2.880 2.890 2.800 2.890 2,700 -0.01(-0.34%)
Oct 15, 2018 2.950 2.950 2.900 2.900 3,195 -0.05(-1.69%)
Oct 12, 2018 3.010 3.010 2.950 2.950 6,650 -0.02(-0.67%)
Oct 11, 2018 3.010 3.010 2.960 2.970 7,035 -0.04(-1.33%)
Oct 10, 2018 3.130 3.130 2.960 3.010 14,960 +0.00(+0.00%)
Oct 09, 2018 2.940 3.050 2.940 3.010 36,533 +0.07(+2.38%)
Oct 05, 2018 2.940 2.940 2.940 0 +0.04(+1.38%)
Oct 04, 2018 3.100 3.100 2.900 2.900 3,670 -0.15(-4.92%)
Oct 03, 2018 3.140 3.140 3.050 3.050 15,204 -0.09(-2.87%)
Oct 02, 2018 3.140 3.140 3.140 3.140 1,100 +0.20(+6.80%)
Oct 01, 2018 2.940 3.020 2.940 2.940 36,600 +0.00(+0.00%)
Sep 28, 2018 2.840 2.950 2.810 2.940 17,400 +0.09(+3.16%)
Sep 27, 2018 2.880 2.880 2.810 2.850 9,950 -0.03(-1.04%)
Sep 26, 2018 2.920 2.950 2.800 2.880 7,665 -0.04(-1.37%)
Sep 25, 2018 2.940 2.990 2.850 2.920 10,800 -0.02(-0.68%)
Sep 24, 2018 2.990 2.990 2.900 2.940 23,599 -0.05(-1.67%)
Sep 21, 2018 2.950 2.990 2.950 2.990 759 +0.06(+2.05%)
Sep 20, 2018 2.980 2.980 2.830 2.930 16,400 -0.02(-0.68%)
Sep 19, 2018 3.020 3.020 2.900 2.950 14,184 -0.10(-3.28%)
Sep 18, 2018 3.050 3.100 2.910 3.050 12,700 +0.00(+0.00%)
Sep 17, 2018 3.050 3.080 2.950 3.050 4,300 -0.05(-1.61%)
Sep 14, 2018 3.130 3.130 3.050 3.100 9,600 -0.05(-1.59%)
Sep 13, 2018 3.150 3.150 3.150 3.150 600 -0.01(-0.32%)
Sep 12, 2018 3.150 3.200 3.100 3.160 4,914 +0.01(+0.32%)
Sep 11, 2018 3.200 3.200 3.150 3.150 2,200 +0.00(+0.00%)
Sep 10, 2018 3.200 3.200 3.100 3.150 15,050 +0.00(+0.00%)
Sep 07, 2018 3.200 3.200 3.150 3.150 4,300 +0.00(+0.00%)
Sep 06, 2018 3.150 3.200 3.150 3.150 3,300 +0.00(+0.00%)
Sep 05, 2018 3.260 3.260 3.000 3.150 90,064 -0.15(-4.55%)
Sep 04, 2018 3.200 3.300 3.200 3.300 15,800 +0.20(+6.45%)
Aug 31, 2018 3.100 3.100 3.100 0 +0.01(+0.32%)
Aug 30, 2018 3.090 3.100 3.090 3.090 41,145 +0.10(+3.34%)
Aug 29, 2018 2.990 3.090 2.950 2.990 5,299 +0.00(+0.00%)
Aug 28, 2018 2.990 2.990 2.990 2.990 300 +0.04(+1.36%)
Aug 27, 2018 3.000 3.000 2.950 2.950 20,083 +0.00(+0.00%)
Aug 24, 2018 2.900 3.000 2.900 2.950 35,100 +0.05(+1.72%)
Aug 23, 2018 2.900 2.900 2.780 2.900 11,200 +0.00(+0.00%)
Aug 22, 2018 2.900 2.950 2.900 2.900 46,100 +0.05(+1.75%)
Aug 21, 2018 2.850 2.850 2.850 2.850 41,500 +0.00(+0.00%)
Aug 20, 2018 2.810 2.850 2.810 2.850 1,110 +0.10(+3.64%)
Aug 17, 2018 2.650 2.750 2.650 2.750 13,200 +0.10(+3.77%)
Aug 16, 2018 2.670 2.750 2.500 2.650 30,083 -0.05(-1.85%)
Aug 15, 2018 2.650 2.800 2.650 2.700 20,110 -0.10(-3.57%)
Aug 14, 2018 2.810 2.830 2.800 2.800 12,465 -0.05(-1.75%)
Aug 13, 2018 2.980 2.980 2.800 2.850 108,400 -0.13(-4.36%)
Aug 10, 2018 3.050 3.050 2.950 2.980 18,936 -0.07(-2.30%)
Aug 09, 2018 3.180 3.190 3.050 3.050 21,547 -0.07(-2.24%)
Aug 08, 2018 3.120 3.150 3.120 3.120 29,600 -0.04(-1.27%)
Aug 03, 2018 3.160 3.160 3.160 0 +0.01(+0.32%)
Aug 02, 2018 3.150 3.150 3.150 3.150 1,500 +0.03(+0.96%)
Aug 01, 2018 3.000 3.150 3.000 3.120 3,200 +0.12(+4.00%)
Jul 31, 2018 3.110 3.110 2.980 3.000 11,200 -0.20(-6.25%)
Jul 30, 2018 3.130 3.200 3.130 3.200 4,950 +0.10(+3.23%)
Jul 27, 2018 3.090 3.100 3.090 3.100 2,205 +0.03(+0.98%)
Jul 26, 2018 3.020 3.070 2.970 3.070 102,500 +0.02(+0.66%)
Jul 24, 2018 3.050 3.050 3.050 0 -0.01(-0.33%)
Jul 23, 2018 3.010 3.060 2.950 3.060 13,300 +0.05(+1.66%)
Jul 20, 2018 3.050 3.060 2.970 3.010 10,800 +0.01(+0.33%)
Jul 19, 2018 3.010 3.010 3.000 3.000 1,000 +0.02(+0.67%)
Jul 18, 2018 2.980 2.980 2.980 2.980 400 -0.02(-0.67%)
Jul 16, 2018 3.000 3.000 3.000 0 +0.05(+1.69%)
Jul 13, 2018 2.950 3.100 2.950 2.950 27,475 -0.04(-1.34%)
Jul 12, 2018 3.000 3.090 2.990 2.990 31,215 +0.00(+0.00%)
Jul 11, 2018 2.950 2.990 2.950 2.990 3,600 +0.04(+1.36%)
Jul 10, 2018 2.950 2.960 2.930 2.950 13,700 +0.05(+1.72%)
Jul 09, 2018 2.880 2.900 2.880 2.900 11,800 +0.02(+0.69%)
Jul 06, 2018 2.850 2.880 2.850 2.880 6,000 +0.08(+2.86%)
Jul 05, 2018 2.800 2.900 2.800 2.800 23,000 +0.00(+0.00%)
Jul 04, 2018 2.760 2.800 2.760 2.800 1,665 +0.04(+1.45%)
Jul 03, 2018 2.740 2.800 2.740 2.760 34,863 +0.06(+2.22%)
Jun 29, 2018 2.700 2.700 2.700 0 +0.05(+1.89%)
Jun 27, 2018 2.650 2.650 2.650 0 +0.02(+0.76%)
Jun 26, 2018 2.600 2.630 2.570 2.630 11,800 +0.06(+2.33%)
Jun 25, 2018 2.600 2.600 2.570 2.570 10,700 -0.01(-0.39%)
Jun 22, 2018 2.500 2.600 2.450 2.580 39,100 +0.13(+5.31%)
Jun 21, 2018 2.550 2.550 2.350 2.450 6,400 -0.10(-3.92%)
Jun 20, 2018 2.550 2.550 2.550 2.550 1,200 +0.00(+0.00%)
Jun 19, 2018 2.650 2.650 2.550 2.550 600 -0.15(-5.56%)
Jun 18, 2018 2.720 2.720 2.700 2.700 2,600 +0.00(+0.00%)
Jun 13, 2018 2.700 2.700 2.700 0 -0.01(-0.37%)
Jun 12, 2018 2.850 2.850 2.650 2.710 25,400 -0.19(-6.55%)
Jun 11, 2018 2.900 2.900 2.900 2.900 500 +0.00(+0.00%)
Jun 08, 2018 2.930 2.930 2.900 2.900 1,500 -0.06(-2.03%)
Jun 07, 2018 2.770 2.960 2.770 2.960 8,700 +0.00(+0.00%)
Jun 06, 2018 2.990 2.990 2.950 2.960 13,500 +0.11(+3.86%)
Jun 05, 2018 2.850 2.920 2.800 2.850 4,200 -0.07(-2.40%)
Jun 04, 2018 2.850 2.920 2.800 2.920 25,150 +0.07(+2.46%)
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.