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, 2023 0.6400 0.6400 0.6100 0.6200 90,473 -0.01(-1.59%)
Sep 28, 2023 0.6300 0.6300 0.6100 0.6300 110,000 +0.03(+5.00%)
Sep 27, 2023 0.5700 0.6200 0.5700 0.6000 54,950 +0.02(+3.45%)
Sep 26, 2023 0.6000 0.6000 0.5800 0.5800 34,182 -0.02(-3.33%)
Sep 25, 2023 0.6200 0.6400 0.6000 0.6000 31,110 -0.01(-1.64%)
Sep 22, 2023 0.6400 0.6400 0.6100 0.6100 62,400 -0.04(-6.15%)
Sep 21, 2023 0.6500 0.6500 0.6500 0.6500 5,100 +0.00(+0.00%)
Sep 20, 2023 0.6500 0.6500 0.6500 0.6500 10,020 +0.00(+0.00%)
Sep 19, 2023 0.6500 0.6500 0.6300 0.6500 32,150 +0.01(+1.56%)
Sep 18, 2023 0.6200 0.6400 0.6200 0.6400 36,126 +0.01(+1.59%)
Sep 15, 2023 0.6300 0.6300 0.6300 0.6300 31,600 -0.01(-1.56%)
Sep 14, 2023 0.6200 0.6400 0.6200 0.6400 18,530 +0.01(+1.59%)
Sep 13, 2023 0.6200 0.6300 0.6200 0.6300 21,481 -0.01(-1.56%)
Sep 12, 2023 0.6300 0.6500 0.6300 0.6400 51,000 +0.01(+1.59%)
Sep 11, 2023 0.6300 0.6300 0.6100 0.6300 30,262 +0.00(+0.00%)
Sep 08, 2023 0.6300 0.6300 0.6300 0.6300 6,850 +0.00(+0.00%)
Sep 07, 2023 0.6300 0.6300 0.6200 0.6300 10,100 -0.02(-3.08%)
Sep 06, 2023 0.6500 0.6700 0.6500 0.6500 31,000 +0.00(+0.00%)
Sep 05, 2023 0.6500 0.6500 0.6200 0.6500 63,155 +0.01(+1.56%)
Sep 01, 2023 0.6400 0 +0.03(+4.92%)
Aug 31, 2023 0.6200 0.6200 0.6100 0.6100 9,700 +0.00(+0.00%)
Aug 30, 2023 0.6100 0.6100 0.6000 0.6100 23,394 -0.01(-1.61%)
Aug 29, 2023 0.6100 0.6200 0.6100 0.6200 12,300 +0.00(+0.00%)
Aug 28, 2023 0.6300 0.6400 0.6100 0.6200 24,837 -0.01(-1.59%)
Aug 25, 2023 0.6500 0.6600 0.6100 0.6300 35,620 -0.01(-1.56%)
Aug 24, 2023 0.6400 0.6500 0.6400 0.6400 49,500 +0.02(+3.23%)
Aug 23, 2023 0.6000 0.6200 0.6000 0.6200 45,500 -0.01(-1.59%)
Aug 22, 2023 0.6300 0.6300 0.6100 0.6300 64,121 -0.01(-1.56%)
Aug 21, 2023 0.6800 0.6800 0.6300 0.6400 19,565 -0.04(-5.88%)
Aug 18, 2023 0.6800 0.6800 0.6800 0.6800 1,000 -0.01(-1.45%)
Aug 17, 2023 0.6900 0.6900 0.6900 0.6900 2,351 +0.03(+4.55%)
Aug 16, 2023 0.7000 0.7000 0.6600 0.6600 7,500 -0.03(-4.35%)
Aug 15, 2023 0.7000 0.7000 0.6900 0.6900 11,050 -0.01(-1.43%)
Aug 14, 2023 0.7200 0.7200 0.6600 0.7000 25,031 -0.04(-5.41%)
Aug 11, 2023 0.7400 0.7400 0.7400 0.7400 2,307 +0.01(+1.37%)
Aug 10, 2023 0.7400 0.7500 0.7300 0.7300 10,271 -0.01(-1.35%)
Aug 09, 2023 0.7600 0.7600 0.7000 0.7400 108,673 -0.01(-1.33%)
Aug 08, 2023 0.7700 0.7700 0.7500 0.7500 72,500 -0.02(-2.60%)
Aug 04, 2023 0.7700 0 +0.03(+4.05%)
Aug 03, 2023 0.7300 0.7600 0.7300 0.7400 13,646 +0.02(+2.78%)
Aug 02, 2023 0.7300 0.7500 0.7000 0.7200 40,200 -0.02(-2.70%)
Aug 01, 2023 0.7100 0.7400 0.7100 0.7400 13,661 +0.02(+2.78%)
Jul 31, 2023 0.7100 0.7200 0.7000 0.7200 46,613 +0.06(+9.09%)
Jul 28, 2023 0.7100 0.7100 0.6600 0.6600 7,217 -0.05(-7.04%)
Jul 27, 2023 0.7700 0.7700 0.7100 0.7100 51,382 -0.03(-4.05%)
Jul 26, 2023 0.7500 0.7500 0.7100 0.7400 17,860 +0.00(+0.00%)
Jul 25, 2023 0.7400 0.7600 0.7200 0.7400 97,639 +0.03(+4.23%)
Jul 24, 2023 0.6800 0.7100 0.6800 0.7100 115,450 +0.05(+7.58%)
Jul 21, 2023 0.6700 0.6700 0.6200 0.6600 81,900 +0.03(+4.76%)
Jul 20, 2023 0.6300 0.6500 0.6000 0.6300 63,500 -0.02(-3.08%)
Jul 19, 2023 0.6700 0.6700 0.6500 0.6500 12,846 -0.01(-1.52%)
Jul 18, 2023 0.7000 0.7000 0.6600 0.6600 55,035 +0.01(+1.54%)
Jul 17, 2023 0.6100 0.7600 0.6000 0.6500 117,909 +0.04(+6.56%)
Jul 14, 2023 0.6500 0.6500 0.6100 0.6100 66,900 -0.05(-7.58%)
Jul 13, 2023 0.6700 0.6700 0.6600 0.6600 12,028 +0.00(+0.00%)
Jul 12, 2023 0.6700 0.6800 0.6400 0.6600 27,160 +0.00(+0.00%)
Jul 11, 2023 0.6200 0.6900 0.6100 0.6600 105,586 +0.05(+8.20%)
Jul 10, 2023 0.6100 0.6100 0.6100 0.6100 502 -0.04(-6.15%)
Jul 07, 2023 0.6600 0.6600 0.6300 0.6500 21,613 +0.06(+10.17%)
Jul 06, 2023 0.6000 0.6000 0.5600 0.5900 7,862 -0.02(-3.28%)
Jul 05, 2023 0.6400 0.6800 0.5900 0.6100 88,736 +0.04(+7.02%)
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.