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

Razor Energy (TSV: RZE )

0.1400 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%)
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.