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 (%)
Jun 28, 2019 1.900 1.900 1.900 0 +0.05(+2.70%)
Jun 27, 2019 1.850 1.850 1.850 1.850 500 -0.01(-0.54%)
Jun 26, 2019 1.860 1.860 1.860 1.860 428 -0.01(-0.53%)
Jun 25, 2019 1.750 1.890 1.750 1.870 4,125 -0.02(-1.06%)
Jun 24, 2019 2.000 2.000 1.810 1.890 3,100 +0.05(+2.72%)
Jun 21, 2019 1.900 1.900 1.840 1.840 3,350 -0.14(-7.07%)
Jun 20, 2019 1.980 1.980 1.980 1.980 400 +0.00(+0.00%)
Jun 19, 2019 1.980 1.980 1.980 43 +0.00(+0.00%)
Jun 18, 2019 2.000 2.000 1.980 1.980 2,299 -0.02(-1.00%)
Jun 17, 2019 2.020 2.020 2.000 2.000 2,100 +0.00(+0.00%)
Jun 14, 2019 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Jun 13, 2019 2.050 2.050 2.000 2.000 1,500 +0.00(+0.00%)
Jun 12, 2019 2.050 2.050 2.000 2.000 1,190 +0.02(+1.01%)
Jun 11, 2019 1.990 1.990 1.900 1.980 2,725 -0.04(-1.98%)
Jun 10, 2019 2.160 2.160 2.010 2.020 4,700 -0.08(-3.81%)
Jun 07, 2019 2.170 2.170 2.100 2.100 2,150 +0.00(+0.00%)
Jun 06, 2019 2.100 2.100 2.100 2.100 500 +0.01(+0.48%)
Jun 05, 2019 2.150 2.150 2.090 2.090 3,500 -0.10(-4.57%)
Jun 03, 2019 2.190 2.190 2.190 0 -0.01(-0.45%)
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%)
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.