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 (%)
Jul 31, 2019 1.990 1.990 1.860 1.860 1,800 -0.12(-6.06%)
Jul 30, 2019 1.900 1.980 1.850 1.980 7,922 +0.03(+1.54%)
Jul 29, 2019 1.950 1.950 1.950 1.950 1,000 -0.02(-1.02%)
Jul 26, 2019 1.980 1.980 1.910 1.970 3,950 +0.07(+3.68%)
Jul 25, 2019 1.970 2.000 1.900 1.900 3,040 +0.00(+0.00%)
Jul 24, 2019 1.900 1.950 1.900 1.900 5,399 -0.10(-5.00%)
Jul 23, 2019 2.000 2.000 2.000 2.000 100 +0.01(+0.50%)
Jul 22, 2019 1.990 1.990 1.990 1.990 130 +0.00(+0.00%)
Jul 18, 2019 1.990 1.990 1.990 0 -0.01(-0.50%)
Jul 16, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 15, 2019 2.000 2.000 2.000 2.000 2,500 +0.10(+5.26%)
Jul 12, 2019 1.900 1.900 1.900 1.900 850 -0.05(-2.56%)
Jul 11, 2019 1.960 2.000 1.950 1.950 4,810 -0.05(-2.50%)
Jul 10, 2019 2.050 2.050 1.980 2.000 3,109 +0.02(+1.01%)
Jul 09, 2019 2.000 2.050 1.980 1.980 9,911 -0.02(-1.00%)
Jul 08, 2019 2.000 2.000 2.000 2.000 627 +0.10(+5.26%)
Jul 05, 2019 1.850 1.900 1.850 1.900 1,105 -0.02(-1.04%)
Jul 04, 2019 1.900 1.930 1.900 1.920 12,800 +0.02(+1.05%)
Jul 03, 2019 1.900 1.900 1.900 1.900 16,656 +0.00(+0.00%)
Jul 02, 2019 1.900 1.950 1.900 1.900 51,250 +0.00(+0.00%)
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%)
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.