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 +0.00(+0.00%)
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%)
Nov 01, 2023 0.5300 0.5300 0.4500 0.5300 164,374 +0.00(+0.00%)
Oct 31, 2023 0.5600 0.5600 0.5300 0.5300 24,000 -0.01(-1.85%)
Oct 30, 2023 0.5200 0.5400 0.5200 0.5400 44,113 -0.01(-1.82%)
Oct 27, 2023 0.5200 0.5600 0.4850 0.5500 85,609 +0.04(+7.84%)
Oct 26, 2023 0.5200 0.5200 0.4850 0.5100 36,000 -0.01(-1.92%)
Oct 25, 2023 0.5200 0.5200 0.5200 0.5200 18,000 +0.01(+1.96%)
Oct 24, 2023 0.5200 0.5200 0.5100 0.5100 11,500 -0.01(-1.92%)
Oct 23, 2023 0.5500 0.5500 0.5200 0.5200 10,000 -0.02(-3.70%)
Oct 20, 2023 0.5600 0.5600 0.5400 0.5400 6,000 +0.02(+3.85%)
Oct 19, 2023 0.5700 0.5700 0.5200 0.5200 64,667 -0.03(-5.45%)
Oct 18, 2023 0.5900 0.5900 0.5500 0.5500 54,523 -0.05(-8.33%)
Oct 17, 2023 0.5900 0.6000 0.5900 0.6000 10,530 +0.02(+3.45%)
Oct 16, 2023 0.5900 0.6100 0.5800 0.5800 13,000 +0.00(+0.00%)
Oct 13, 2023 0.5900 0.6100 0.5600 0.5800 84,231 +0.00(+0.00%)
Oct 12, 2023 0.5900 0.6000 0.5800 0.5800 36,500 +0.00(+0.00%)
Oct 11, 2023 0.6200 0.6200 0.5700 0.5800 62,127 -0.03(-4.92%)
Oct 10, 2023 0.5800 0.6500 0.5800 0.6100 32,122 +0.05(+8.93%)
Oct 06, 2023 0.5600 0 +0.00(+0.00%)
Oct 05, 2023 0.5600 0.5700 0.5500 0.5600 33,000 +0.00(+0.00%)
Oct 04, 2023 0.5900 0.5900 0.5600 0.5600 47,848 -0.04(-6.67%)
Oct 03, 2023 0.6000 0.6000 0.6000 0.6000 3,000 -0.01(-1.64%)
Oct 02, 2023 0.6100 0.6100 0.5700 0.6100 71,945 -0.01(-1.61%)
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%)
Jul 04, 2023 0.5900 0.5900 0.5700 0.5700 12,827 -0.04(-6.56%)
Jun 30, 2023 0.6100 0 +0.04(+7.02%)
Jun 29, 2023 0.5900 0.6100 0.5700 0.5700 25,997 +0.01(+1.79%)
Jun 28, 2023 0.5600 0.6300 0.5600 0.5600 23,533 +0.01(+1.82%)
Jun 27, 2023 0.5500 0.5600 0.5400 0.5500 11,785 -0.02(-3.51%)
Jun 26, 2023 0.5900 0.6000 0.5700 0.5700 22,443 +0.01(+1.79%)
Jun 23, 2023 0.6100 0.6100 0.5300 0.5600 124,823 -0.05(-8.20%)
Jun 22, 2023 0.6300 0.6300 0.6100 0.6100 27,006 -0.03(-4.69%)
Jun 21, 2023 0.6600 0.6600 0.6400 0.6400 34,389 -0.03(-4.48%)
Jun 20, 2023 0.6900 0.6900 0.6300 0.6700 56,759 -0.02(-2.90%)
Jun 19, 2023 0.6700 0.6900 0.6700 0.6900 10,500 +0.03(+4.55%)
Jun 16, 2023 0.6600 0.6700 0.6600 0.6600 12,700 -0.02(-2.94%)
Jun 15, 2023 0.6900 0.7400 0.6800 0.6800 95,551 -0.02(-2.86%)
Jun 14, 2023 0.6800 0.7000 0.6500 0.7000 52,787 +0.01(+1.45%)
Jun 13, 2023 0.7000 0.7000 0.6800 0.6900 15,400 +0.00(+0.00%)
Jun 12, 2023 0.6900 0.6900 0.6900 0.6900 3,210 -0.02(-2.82%)
Jun 09, 2023 0.7100 0.7100 0.7100 0.7100 2,643 +0.01(+1.43%)
Jun 08, 2023 0.7500 0.7500 0.7000 0.7000 20,343 -0.03(-4.11%)
Jun 07, 2023 0.7200 0.7500 0.7200 0.7300 22,560 +0.01(+1.39%)
Jun 06, 2023 0.7300 0.7600 0.7200 0.7200 52,400 -0.01(-1.37%)
Jun 05, 2023 0.7400 0.8000 0.7200 0.7300 39,349 -0.01(-1.35%)
Jun 02, 2023 0.7600 0.7700 0.7300 0.7400 89,879 +0.01(+1.37%)
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.