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 (%)
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%)
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.