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 (%)
Sep 30, 2022 1.470 1.560 1.460 1.500 14,020 +0.04(+2.74%)
Sep 29, 2022 1.700 1.700 1.410 1.460 51,609 -0.20(-12.05%)
Sep 28, 2022 1.430 1.700 1.390 1.660 79,848 +0.31(+22.96%)
Sep 27, 2022 1.420 1.430 1.320 1.350 11,800 +0.03(+2.27%)
Sep 26, 2022 1.440 1.440 1.250 1.320 72,863 -0.14(-9.59%)
Sep 23, 2022 1.310 1.530 1.180 1.460 214,242 +0.05(+3.55%)
Sep 22, 2022 1.500 1.500 1.400 1.410 24,010 -0.02(-1.40%)
Sep 21, 2022 1.530 1.540 1.430 1.430 47,937 -0.02(-1.38%)
Sep 20, 2022 1.550 1.550 1.440 1.450 26,845 -0.06(-3.97%)
Sep 19, 2022 1.570 1.590 1.470 1.510 65,730 -0.09(-5.63%)
Sep 16, 2022 1.680 1.710 1.600 1.600 29,229 -0.07(-4.19%)
Sep 15, 2022 1.750 1.750 1.670 1.670 17,369 -0.08(-4.57%)
Sep 14, 2022 1.670 1.750 1.660 1.750 44,408 +0.08(+4.79%)
Sep 13, 2022 1.710 1.710 1.630 1.670 32,147 -0.04(-2.34%)
Sep 12, 2022 1.670 1.850 1.670 1.710 78,018 +0.01(+0.59%)
Sep 09, 2022 1.650 1.710 1.610 1.700 99,884 +0.05(+3.03%)
Sep 08, 2022 1.620 1.680 1.600 1.650 149,244 +0.00(+0.00%)
Sep 07, 2022 1.980 1.980 1.570 1.650 378,927 -0.19(-10.33%)
Sep 06, 2022 1.920 1.970 1.820 1.840 52,627 -0.04(-2.13%)
Sep 02, 2022 1.880 0 -0.03(-1.57%)
Sep 01, 2022 2.070 2.110 1.910 1.910 116,570 -0.17(-8.17%)
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%)
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.