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 (%)
Sep 29, 2017 1.550 1.640 1.490 1.640 18,100 +0.09(+5.81%)
Sep 28, 2017 1.560 1.560 1.520 1.550 1,208 -0.04(-2.52%)
Sep 27, 2017 1.590 1.590 1.590 1.590 1,400 -0.05(-3.05%)
Sep 26, 2017 1.640 1.640 1.640 1.640 1,000 +0.00(+0.00%)
Sep 25, 2017 1.650 1.650 1.640 1.640 20,600 -0.03(-1.80%)
Sep 21, 2017 1.670 1.670 1.670 0 +0.03(+1.83%)
Sep 19, 2017 1.640 1.640 1.640 0 -0.06(-3.53%)
Sep 18, 2017 1.540 1.740 1.520 1.700 56,347 +0.12(+7.59%)
Sep 15, 2017 1.630 1.630 1.580 1.580 34,700 -0.02(-1.25%)
Sep 14, 2017 1.650 1.650 1.600 1.600 65,615 -0.05(-3.03%)
Sep 13, 2017 1.310 1.700 1.290 1.650 29,300 +0.34(+25.95%)
Sep 12, 2017 1.310 1.310 1.280 1.310 12,381 -0.05(-3.68%)
Sep 11, 2017 1.360 1.360 1.360 1.360 100 -0.05(-3.55%)
Sep 08, 2017 1.400 1.410 1.250 1.410 13,700 +0.01(+0.71%)
Sep 07, 2017 1.460 1.460 1.400 1.400 2,200 -0.05(-3.45%)
Sep 06, 2017 1.480 1.500 1.425 1.450 7,650 +0.08(+5.84%)
Sep 05, 2017 1.460 1.460 1.345 1.370 10,580 -0.08(-5.84%)
Sep 01, 2017 1.520 1.520 1.400 1.455 14,755 -0.06(-4.28%)
Aug 31, 2017 1.520 1.520 1.520 1.520 11,600 -0.00(-0.33%)
Aug 30, 2017 1.500 1.525 1.500 1.525 27,065 -0.03(-1.61%)
Aug 29, 2017 1.500 1.550 1.500 1.550 20,100 +0.05(+3.33%)
Aug 28, 2017 1.600 1.600 1.400 1.500 14,600 -0.10(-6.25%)
Aug 24, 2017 1.600 1.600 1.600 0 +0.00(+0.00%)
Aug 23, 2017 1.600 1.640 1.600 1.600 74,787 +0.00(+0.00%)
Aug 22, 2017 1.600 1.600 1.600 1.600 24,500 +0.00(+0.00%)
Aug 21, 2017 1.620 1.630 1.600 1.600 47,171 -0.03(-1.84%)
Aug 18, 2017 1.600 1.650 1.600 1.630 21,500 +0.03(+1.87%)
Aug 17, 2017 1.640 1.640 1.600 1.600 110,226 -0.04(-2.44%)
Aug 16, 2017 1.640 1.640 1.640 1.640 13,898 +0.00(+0.00%)
Aug 15, 2017 1.640 1.640 1.640 1.640 4,000 +0.00(+0.00%)
Aug 14, 2017 1.640 1.640 1.640 1.640 9,000 +0.01(+0.61%)
Aug 11, 2017 1.660 1.660 1.630 1.630 14,400 -0.02(-1.21%)
Aug 10, 2017 1.610 1.650 1.610 1.650 12,420 +0.04(+2.48%)
Aug 09, 2017 1.610 1.610 1.610 1.610 8,400 +0.00(+0.00%)
Aug 08, 2017 1.650 1.650 1.610 1.610 6,300 -0.04(-2.42%)
Aug 04, 2017 1.680 1.700 1.650 1.650 19,864 +0.00(+0.00%)
Aug 03, 2017 1.650 1.650 1.650 1.650 12,300 +0.00(+0.00%)
Aug 02, 2017 1.650 1.650 1.600 1.650 44,000 +0.05(+3.12%)
Aug 01, 2017 1.570 1.600 1.550 1.600 33,616 +0.05(+3.23%)
Jul 31, 2017 1.600 1.600 1.550 1.550 1,600 -0.10(-6.06%)
Jul 28, 2017 1.560 1.680 1.540 1.650 4,500 +0.05(+3.12%)
Jul 27, 2017 1.600 1.690 1.580 1.600 18,831 -0.15(-8.57%)
Jul 26, 2017 1.600 1.800 1.600 1.750 10,850 +0.01(+0.57%)
Jul 25, 2017 1.650 1.740 1.600 1.740 2,000 +0.09(+5.45%)
Jul 24, 2017 1.650 1.650 1.650 1.650 1,600 -0.05(-2.94%)
Jul 21, 2017 1.600 1.700 1.600 1.700 3,338 +0.10(+6.25%)
Jul 20, 2017 1.700 1.700 1.250 1.600 24,646 -0.25(-13.51%)
Jul 19, 2017 1.990 1.990 1.850 1.850 5,400 -0.15(-7.50%)
Jul 17, 2017 2.000 2.000 2.000 7 -0.09(-4.31%)
Jul 14, 2017 2.010 2.090 1.800 2.090 2,300 +0.00(+0.00%)
Jul 12, 2017 2.090 2.090 2.090 0 -0.19(-8.33%)
Jul 11, 2017 2.280 2.280 2.280 2.280 100 -0.01(-0.44%)
Jul 05, 2017 2.290 2.290 2.290 0 +0.00(+0.00%)
Jul 04, 2017 2.290 2.290 2.290 2.290 952 +0.00(+0.00%)
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.