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 (%)
Jan 30, 2024 0.1400 0 -0.05(-26.32%)
Jan 29, 2024 0.4600 0.4600 0.1850 0.1900 2,180,139 -0.32(-62.75%)
Jan 26, 2024 0.5400 0.5700 0.5000 0.5100 348,705 -0.01(-1.92%)
Jan 25, 2024 0.4600 0.5500 0.4600 0.5200 424,960 +0.08(+18.18%)
Jan 24, 2024 0.4650 0.4650 0.4400 0.4400 23,582 -0.03(-5.38%)
Jan 23, 2024 0.4300 0.4950 0.4150 0.4650 216,528 +0.06(+14.81%)
Jan 22, 2024 0.3900 0.4500 0.3900 0.4050 169,933 -0.00(-1.22%)
Jan 19, 2024 0.4150 0.4150 0.4050 0.4100 13,500 +0.01(+2.50%)
Jan 18, 2024 0.4250 0.4250 0.4000 0.4000 4,500 +0.00(+0.00%)
Jan 17, 2024 0.4200 0.4350 0.3750 0.4000 106,226 -0.03(-6.98%)
Jan 16, 2024 0.4450 0.4500 0.4300 0.4300 48,452 +0.01(+2.38%)
Jan 15, 2024 0.4250 0.4800 0.4200 0.4200 68,738 +0.01(+3.70%)
Jan 12, 2024 0.3700 0.4400 0.3700 0.4050 351,550 +0.06(+15.71%)
Jan 11, 2024 0.3550 0.3750 0.3500 0.3500 294,619 +0.01(+4.48%)
Jan 10, 2024 0.3350 0.3350 0.3200 0.3350 7,000 +0.00(+0.00%)
Jan 09, 2024 0.3350 0.3500 0.3350 0.3350 23,600 +0.01(+1.52%)
Jan 08, 2024 0.3600 0.3600 0.2900 0.3300 75,600 -0.01(-4.35%)
Jan 05, 2024 0.4750 0.4750 0.3300 0.3450 221,899 -0.12(-25.81%)
Jan 04, 2024 0.3550 0.5700 0.3500 0.4650 754,080 +0.10(+25.68%)
Jan 03, 2024 0.3000 0.6000 0.3000 0.3700 641,935 +0.09(+32.14%)
Jan 02, 2024 0.2400 0.2900 0.2350 0.2800 197,352 +0.05(+19.15%)
Dec 29, 2023 0.2350 0 +0.05(+27.03%)
Dec 28, 2023 0.1900 0.1900 0.1800 0.1850 195,080 +0.01(+2.78%)
Dec 27, 2023 0.2650 0.2800 0.1700 0.1800 442,892 -0.10(-34.55%)
Dec 22, 2023 0.2750 0 -0.01(-5.17%)
Dec 21, 2023 0.2800 0.2900 0.2800 0.2900 85,500 -0.01(-3.33%)
Dec 20, 2023 0.3050 0.3050 0.3000 0.3000 43,780 +0.01(+3.45%)
Dec 19, 2023 0.2950 0.2950 0.2900 0.2900 9,750 +0.00(+0.00%)
Dec 18, 2023 0.3000 0.3000 0.2900 0.2900 13,100 +0.01(+5.45%)
Dec 15, 2023 0.2700 0.2750 0.2700 0.2750 2,549 -0.01(-1.79%)
Dec 14, 2023 0.2750 0.2900 0.2700 0.2800 38,500 +0.03(+12.00%)
Dec 13, 2023 0.2500 0.2500 0.2500 0.2500 6,000 +0.01(+2.04%)
Dec 12, 2023 0.2500 0.2500 0.2400 0.2450 37,240 +0.00(+0.00%)
Dec 11, 2023 0.2500 0.2500 0.2450 0.2450 19,590 -0.02(-5.77%)
Dec 08, 2023 0.2450 0.2800 0.2400 0.2600 18,455 +0.03(+10.64%)
Dec 07, 2023 0.2450 0.2450 0.2350 0.2350 60,345 -0.01(-2.08%)
Dec 06, 2023 0.2450 0.2450 0.2200 0.2400 42,679 -0.01(-2.04%)
Dec 05, 2023 0.2600 0.2700 0.2450 0.2450 55,930 -0.02(-7.55%)
Dec 04, 2023 0.2700 0.2800 0.2650 0.2650 67,500 -0.02(-5.36%)
Dec 01, 2023 0.3050 0.3050 0.2800 0.2800 33,683 -0.02(-6.67%)
Nov 30, 2023 0.3150 0.3150 0.3000 0.3000 43,000 -0.01(-1.64%)
Nov 29, 2023 0.3100 0.3100 0.3050 0.3050 23,260 -0.01(-1.61%)
Nov 28, 2023 0.2850 0.3100 0.2700 0.3100 42,250 +0.03(+8.77%)
Nov 27, 2023 0.3550 0.3550 0.2850 0.2850 60,233 -0.07(-19.72%)
Nov 24, 2023 0.3700 0.3700 0.3550 0.3550 7,200 -0.01(-1.39%)
Nov 22, 2023 0.3600 0 -0.01(-1.37%)
Nov 21, 2023 0.3600 0.3650 0.3600 0.3650 20,500 -0.01(-2.67%)
Nov 20, 2023 0.3600 0.3750 0.3600 0.3750 15,257 +0.02(+4.17%)
Nov 17, 2023 0.3750 0.3850 0.3600 0.3600 146,000 -0.01(-2.70%)
Nov 16, 2023 0.3950 0.3950 0.3550 0.3700 49,383 -0.02(-5.13%)
Nov 15, 2023 0.4050 0.4050 0.3900 0.3900 9,600 -0.04(-9.30%)
Nov 14, 2023 0.4300 0.4300 0.4300 0.4300 13,500 +0.03(+8.86%)
Nov 13, 2023 0.3700 0.4000 0.3700 0.3950 87,000 +0.02(+3.95%)
Nov 10, 2023 0.4050 0.4050 0.3800 0.3800 71,152 -0.03(-6.17%)
Nov 09, 2023 0.3850 0.4200 0.3850 0.4050 17,756 +0.02(+5.19%)
Nov 08, 2023 0.4350 0.4400 0.3700 0.3850 89,000 -0.04(-9.41%)
Nov 07, 2023 0.4500 0.4500 0.4150 0.4250 74,400 -0.04(-7.61%)
Nov 06, 2023 0.4800 0.4800 0.4550 0.4600 23,002 -0.03(-6.12%)
Nov 03, 2023 0.5000 0.5000 0.4900 0.4900 107,375 -0.03(-5.77%)
Nov 02, 2023 0.5100 0.5300 0.5100 0.5200 10,400 -0.01(-1.89%)
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.