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 (%)
Aug 31, 2022 2.170 2.170 1.960 2.080 96,595 -0.10(-4.59%)
Aug 30, 2022 2.250 2.250 2.160 2.180 14,685 -0.15(-6.44%)
Aug 29, 2022 2.260 2.350 2.260 2.330 68,132 -0.01(-0.43%)
Aug 26, 2022 2.530 2.530 2.180 2.340 152,820 -0.36(-13.33%)
Aug 25, 2022 2.550 2.700 2.540 2.700 47,256 +0.16(+6.30%)
Aug 24, 2022 2.310 2.600 2.310 2.540 139,099 +0.21(+9.01%)
Aug 23, 2022 2.360 2.450 2.330 2.330 26,330 +0.02(+0.87%)
Aug 22, 2022 2.260 2.330 2.150 2.310 47,350 -0.03(-1.28%)
Aug 19, 2022 2.290 2.350 2.250 2.340 23,100 -0.03(-1.27%)
Aug 18, 2022 2.220 2.390 2.190 2.370 126,870 +0.12(+5.33%)
Aug 17, 2022 2.270 2.390 2.250 2.250 11,302 +0.08(+3.69%)
Aug 16, 2022 2.410 2.430 2.170 2.170 63,801 -0.18(-7.66%)
Aug 15, 2022 2.270 2.390 2.190 2.350 95,581 +0.00(+0.00%)
Aug 12, 2022 2.140 2.380 2.140 2.350 50,845 +0.07(+3.07%)
Aug 11, 2022 2.180 2.320 2.120 2.280 190,726 +0.18(+8.57%)
Aug 10, 2022 1.990 2.240 1.880 2.100 184,538 +0.15(+7.69%)
Aug 09, 2022 1.880 2.000 1.880 1.950 64,301 +0.06(+3.17%)
Aug 08, 2022 1.920 1.920 1.840 1.890 29,079 -0.03(-1.56%)
Aug 05, 2022 1.920 1.970 1.920 1.920 12,400 +0.00(+0.00%)
Aug 04, 2022 1.980 1.980 1.850 1.920 87,313 -0.06(-3.03%)
Aug 03, 2022 2.110 2.170 1.950 1.980 115,019 -0.11(-5.26%)
Aug 02, 2022 2.070 2.170 2.070 2.090 59,662 -0.06(-2.79%)
Jul 29, 2022 2.150 0 +0.18(+9.14%)
Jul 28, 2022 2.020 2.090 1.970 1.970 30,161 +0.01(+0.51%)
Jul 27, 2022 1.930 2.010 1.900 1.960 22,403 +0.06(+3.16%)
Jul 26, 2022 2.010 2.010 1.850 1.900 49,190 +0.00(+0.00%)
Jul 25, 2022 1.920 1.970 1.810 1.900 76,630 +0.00(+0.00%)
Jul 22, 2022 1.970 1.970 1.880 1.900 31,005 -0.07(-3.55%)
Jul 21, 2022 2.050 2.050 1.910 1.970 51,510 -0.15(-7.08%)
Jul 20, 2022 2.080 2.170 1.990 2.120 103,844 -0.02(-0.93%)
Jul 19, 2022 1.920 2.210 1.920 2.140 39,604 +0.18(+9.18%)
Jul 18, 2022 1.880 2.070 1.880 1.960 66,808 +0.16(+8.89%)
Jul 15, 2022 1.910 2.150 1.800 1.800 71,726 -0.03(-1.64%)
Jul 14, 2022 1.840 1.970 1.820 1.830 73,325 -0.12(-6.15%)
Jul 13, 2022 1.870 2.100 1.870 1.950 72,425 +0.04(+2.09%)
Jul 12, 2022 1.960 2.020 1.860 1.910 42,487 -0.17(-8.17%)
Jul 11, 2022 2.120 2.170 2.080 2.080 8,204 -0.04(-1.89%)
Jul 08, 2022 2.240 2.350 1.950 2.120 89,026 +0.08(+3.92%)
Jul 07, 2022 2.220 2.300 1.990 2.040 138,621 +0.00(+0.00%)
Jul 06, 2022 2.270 2.270 1.830 2.040 265,206 -0.32(-13.56%)
Jul 05, 2022 2.440 2.450 2.240 2.360 128,911 -0.29(-10.94%)
Jul 04, 2022 2.410 2.690 2.350 2.650 31,008 +0.33(+14.22%)
Jun 30, 2022 2.320 0 -0.25(-9.73%)
Jun 29, 2022 2.810 2.840 2.450 2.570 43,708 -0.10(-3.75%)
Jun 28, 2022 2.800 2.800 2.620 2.670 44,827 +0.11(+4.30%)
Jun 27, 2022 2.320 2.560 2.260 2.560 112,607 +0.41(+19.07%)
Jun 24, 2022 2.400 2.400 2.140 2.150 282,356 -0.11(-4.87%)
Jun 23, 2022 2.410 2.580 2.120 2.260 179,961 -0.22(-8.87%)
Jun 22, 2022 2.220 2.490 2.180 2.480 89,873 -0.07(-2.75%)
Jun 21, 2022 2.650 2.770 2.500 2.550 190,359 -0.06(-2.30%)
Jun 20, 2022 2.160 2.630 2.160 2.610 142,627 +0.35(+15.49%)
Jun 17, 2022 2.460 2.560 2.180 2.260 107,511 -0.18(-7.38%)
Jun 16, 2022 2.550 2.550 2.300 2.440 224,835 -0.19(-7.22%)
Jun 15, 2022 2.760 2.820 2.620 2.630 109,975 -0.13(-4.71%)
Jun 14, 2022 3.010 3.010 2.760 2.760 84,846 -0.24(-8.00%)
Jun 13, 2022 3.090 3.090 2.800 3.000 128,093 -0.19(-5.96%)
Jun 10, 2022 3.440 3.550 3.180 3.190 366,246 -0.19(-5.62%)
Jun 09, 2022 3.400 3.600 3.350 3.380 128,894 -0.07(-2.03%)
Jun 08, 2022 3.550 3.570 3.390 3.450 178,049 +0.05(+1.47%)
Jun 07, 2022 3.170 3.410 3.170 3.400 333,998 +0.22(+6.92%)
Jun 06, 2022 3.190 3.320 3.110 3.180 83,471 -0.02(-0.63%)
Jun 03, 2022 2.950 3.230 2.930 3.200 86,081 +0.25(+8.47%)
Jun 02, 2022 2.810 3.030 2.810 2.950 79,146 +0.02(+0.68%)
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.