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 (%)
Apr 30, 2021 0.2350 0.2600 0.2250 0.2600 25,500 +0.03(+13.04%)
Apr 28, 2021 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Apr 27, 2021 0.2450 0.2450 0.2350 0.2350 11,193 +0.00(+2.17%)
Apr 26, 2021 0.2300 0.2300 0.2300 0.2300 881 -0.01(-4.17%)
Apr 21, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 20, 2021 0.2400 0.2400 0.2400 0.2400 1,584 +0.01(+2.13%)
Apr 19, 2021 0.2350 0.2350 0.2350 0.2350 1,200 -0.01(-2.08%)
Apr 16, 2021 0.2500 0.2500 0.2400 0.2400 15,805 +0.00(+0.00%)
Apr 15, 2021 0.2450 0.2500 0.2400 0.2400 17,000 -0.01(-4.00%)
Apr 14, 2021 0.2550 0.2550 0.2500 0.2500 4,100 +0.01(+2.04%)
Apr 13, 2021 0.2450 0.2450 0.2450 0.2450 500 +0.00(+0.00%)
Apr 12, 2021 0.2550 0.2550 0.2450 0.2450 5,500 +0.00(+0.00%)
Apr 09, 2021 0.2600 0.2600 0.2450 0.2450 16,700 -0.02(-5.77%)
Apr 08, 2021 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Apr 06, 2021 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Apr 05, 2021 0.2550 0.2550 0.2550 0.2550 14,638 -0.01(-1.92%)
Apr 01, 2021 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Mar 31, 2021 0.2450 0.2550 0.2450 0.2550 5,400 +0.00(+0.00%)
Mar 30, 2021 0.2550 0.2550 0.2550 0.2550 25,000 +0.00(+0.00%)
Mar 29, 2021 0.2600 0.2650 0.2400 0.2550 132,627 -0.01(-1.92%)
Mar 26, 2021 0.2600 0.2600 0.2600 0.2600 9,000 +0.00(+0.00%)
Mar 24, 2021 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Mar 23, 2021 0.2550 0.2550 0.2550 0.2550 3,600 +0.02(+6.25%)
Mar 19, 2021 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Mar 18, 2021 0.2500 0.2500 0.2450 0.2450 12,500 -0.01(-3.92%)
Mar 17, 2021 0.2600 0.2600 0.2500 0.2550 220,410 -0.01(-1.92%)
Mar 16, 2021 0.2650 0.2650 0.2600 0.2600 20,999 -0.01(-3.70%)
Mar 15, 2021 0.2650 0.2700 0.2550 0.2700 304,251 +0.01(+1.89%)
Mar 12, 2021 0.2950 0.2950 0.2650 0.2650 35,548 -0.01(-3.64%)
Mar 11, 2021 0.2750 0.2800 0.2700 0.2750 87,263 +0.01(+3.77%)
Mar 10, 2021 0.2700 0.2750 0.2650 0.2650 84,318 +0.00(+0.00%)
Mar 09, 2021 0.2850 0.2850 0.2600 0.2650 60,530 -0.01(-1.85%)
Mar 08, 2021 0.2850 0.2850 0.2700 0.2700 110,615 -0.01(-1.82%)
Mar 05, 2021 0.2700 0.2750 0.2400 0.2750 33,907 +0.03(+10.00%)
Mar 04, 2021 0.2600 0.2750 0.2500 0.2500 25,050 -0.01(-3.85%)
Mar 03, 2021 0.2750 0.2750 0.2600 0.2600 48,700 -0.02(-5.45%)
Mar 02, 2021 0.2750 0.2800 0.2750 0.2750 8,200 +0.00(+0.00%)
Mar 01, 2021 0.3000 0.3000 0.2650 0.2750 116,126 -0.01(-1.79%)
Feb 26, 2021 0.2850 0.2900 0.2800 0.2800 20,600 -0.01(-3.45%)
Feb 25, 2021 0.3000 0.3000 0.2900 0.2900 5,686 +0.00(+0.00%)
Feb 24, 2021 0.2750 0.2900 0.2650 0.2900 8,700 +0.01(+5.45%)
Feb 23, 2021 0.2900 0.2900 0.2750 0.2750 23,000 +0.00(+0.00%)
Feb 22, 2021 0.2550 0.3000 0.2550 0.2750 63,176 +0.01(+3.77%)
Feb 19, 2021 0.3200 0.3200 0.2600 0.2650 78,400 -0.05(-17.19%)
Feb 17, 2021 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Feb 16, 2021 0.3000 0.3500 0.2950 0.3100 110,436 +0.02(+6.90%)
Feb 12, 2021 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Feb 11, 2021 0.2800 0.2900 0.2600 0.2700 69,003 -0.01(-1.82%)
Feb 10, 2021 0.2750 0.2750 0.2750 0.2750 1,927 +0.00(+0.00%)
Feb 09, 2021 0.2900 0.2900 0.2750 0.2750 27,991 -0.01(-1.79%)
Feb 08, 2021 0.2650 0.2800 0.2650 0.2800 31,167 +0.02(+7.69%)
Feb 05, 2021 0.2800 0.2850 0.2550 0.2600 100,558 +0.00(+0.00%)
Feb 04, 2021 0.2350 0.2600 0.2350 0.2600 8,600 +0.03(+13.04%)
Feb 03, 2021 0.2300 0.2300 0.2300 105 +0.00(+0.00%)
Feb 02, 2021 0.2450 0.2450 0.2300 0.2300 8,000 +0.01(+2.22%)
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.