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 (%)
Dec 29, 2017 1.650 1.650 1.650 0 +0.00(+0.00%)
Dec 28, 2017 1.630 1.650 1.580 1.650 8,750 +0.00(+0.00%)
Dec 27, 2017 1.650 1.650 1.650 1.650 4,600 +0.01(+0.61%)
Dec 22, 2017 1.640 1.640 1.640 1.640 1,500 -0.01(-0.61%)
Dec 21, 2017 1.640 1.650 1.640 1.650 19,990 +0.04(+2.48%)
Dec 20, 2017 1.610 1.610 1.610 1.610 5,000 +0.01(+0.63%)
Dec 19, 2017 1.590 1.600 1.590 1.600 13,400 +0.06(+3.90%)
Dec 18, 2017 1.600 1.640 1.520 1.540 32,100 -0.06(-3.75%)
Dec 15, 2017 1.600 1.600 1.600 1.600 20,200 +0.03(+1.91%)
Dec 14, 2017 1.610 1.610 1.580 1.570 10,300 -0.06(-3.68%)
Dec 13, 2017 1.650 1.650 1.600 1.630 44,670 +0.01(+0.62%)
Dec 12, 2017 1.710 1.710 1.620 1.620 3,100 -0.08(-4.71%)
Dec 11, 2017 1.780 1.780 1.700 1.700 7,000 -0.06(-3.41%)
Dec 07, 2017 1.760 1.760 1.760 0 +0.00(+0.00%)
Dec 06, 2017 1.800 1.800 1.760 1.760 51,330 -0.04(-2.22%)
Dec 05, 2017 1.900 1.900 1.800 1.800 62,300 -0.10(-5.26%)
Dec 04, 2017 1.900 1.950 1.900 1.900 69,600 +0.09(+4.97%)
Dec 01, 2017 1.700 1.810 1.700 1.810 6,700 +0.07(+4.02%)
Nov 30, 2017 1.600 1.740 1.600 1.740 11,700 +0.18(+11.54%)
Nov 29, 2017 1.550 1.560 1.550 1.560 400 +0.01(+0.65%)
Nov 28, 2017 1.570 1.570 1.550 1.550 7,500 +0.00(+0.00%)
Nov 27, 2017 1.570 1.580 1.520 1.550 25,900 +0.00(+0.00%)
Nov 24, 2017 1.560 1.560 1.490 1.550 14,400 -0.01(-0.64%)
Nov 23, 2017 1.600 1.600 1.560 1.560 6,200 -0.04(-2.50%)
Nov 17, 2017 1.600 1.600 1.600 0 +0.00(+0.00%)
Nov 16, 2017 1.600 1.600 1.600 1.600 700 +0.00(+0.00%)
Nov 15, 2017 1.700 1.700 1.550 1.600 8,100 -0.10(-5.88%)
Nov 14, 2017 1.750 1.750 1.700 1.700 2,200 -0.03(-1.73%)
Nov 13, 2017 1.700 1.790 1.660 1.730 6,800 +0.03(+1.76%)
Nov 10, 2017 1.750 1.750 1.700 1.700 2,400 -0.09(-5.03%)
Nov 09, 2017 1.850 1.850 1.790 1.790 1,600 -0.06(-3.24%)
Nov 08, 2017 1.900 1.900 1.850 1.850 10,200 +0.00(+0.00%)
Nov 07, 2017 1.850 1.850 1.800 1.850 45,605 -0.10(-5.13%)
Nov 06, 2017 1.700 1.950 1.700 1.950 45,604 +0.30(+18.18%)
Nov 03, 2017 1.690 1.690 1.650 1.650 14,000 -0.01(-0.60%)
Nov 02, 2017 1.640 1.700 1.640 1.660 32,415 +0.06(+3.75%)
Nov 01, 2017 1.600 1.650 1.600 1.600 11,200 +0.05(+3.23%)
Oct 31, 2017 1.550 1.550 1.550 1.550 2,500 +0.00(+0.00%)
Oct 30, 2017 1.600 1.600 1.550 1.550 11,025 -0.05(-3.13%)
Oct 27, 2017 1.550 1.600 1.550 1.600 4,200 +0.05(+3.23%)
Oct 26, 2017 1.550 1.550 1.550 1.550 100 +0.00(+0.00%)
Oct 25, 2017 1.550 1.550 1.550 1.550 5,500 +0.00(+0.00%)
Oct 24, 2017 1.560 1.560 1.550 1.550 11,000 +0.00(+0.00%)
Oct 23, 2017 1.550 1.550 1.550 1.550 5,000 +0.00(+0.00%)
Oct 20, 2017 1.550 1.550 1.550 1.550 4,200 -0.05(-3.13%)
Oct 19, 2017 1.600 1.650 1.600 1.600 16,400 -0.02(-1.23%)
Oct 18, 2017 1.640 1.640 1.620 1.620 13,219 -0.03(-1.82%)
Oct 17, 2017 1.680 1.680 1.650 1.650 32,000 +0.00(+0.00%)
Oct 16, 2017 1.600 1.650 1.600 1.650 4,900 +0.10(+6.45%)
Oct 13, 2017 1.560 1.560 1.550 1.550 10,000 +0.00(+0.00%)
Oct 12, 2017 1.550 1.590 1.550 1.550 3,500 -0.05(-3.13%)
Oct 10, 2017 1.600 1.600 1.600 0 +0.05(+3.23%)
Oct 06, 2017 1.550 1.600 1.550 1.550 11,100 +0.00(+0.00%)
Oct 05, 2017 1.630 1.700 1.550 1.550 23,481 -0.04(-2.52%)
Oct 04, 2017 1.590 1.590 1.590 1.590 1,000 -0.03(-1.85%)
Oct 03, 2017 1.620 1.620 1.620 1.620 1,000 -0.01(-0.61%)
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.