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 (%)
May 31, 2018 2.810 2.810 2.700 2.700 5,700 -0.15(-5.26%)
May 30, 2018 2.750 2.850 2.750 2.850 15,200 +0.15(+5.56%)
May 29, 2018 2.730 2.730 2.650 2.700 5,385 +0.00(+0.00%)
May 28, 2018 2.800 2.800 2.700 2.700 17,625 -0.08(-2.88%)
May 25, 2018 2.740 2.950 2.710 2.780 50,575 +0.03(+1.09%)
May 24, 2018 2.780 2.820 2.750 2.750 45,060 +0.00(+0.00%)
May 23, 2018 2.710 2.840 2.710 2.750 13,050 +0.05(+1.85%)
May 22, 2018 2.700 2.700 2.670 2.700 15,475 +0.00(+0.00%)
May 17, 2018 2.700 2.700 2.700 0 +0.00(+0.00%)
May 16, 2018 2.650 2.700 2.600 2.700 10,991 +0.10(+3.85%)
May 15, 2018 2.600 2.600 2.510 2.600 7,450 +0.03(+1.17%)
May 14, 2018 2.510 2.600 2.510 2.570 14,425 -0.08(-3.02%)
May 11, 2018 2.680 2.680 2.610 2.650 3,400 -0.04(-1.49%)
May 10, 2018 2.700 2.700 2.630 2.690 3,230 +0.09(+3.46%)
May 09, 2018 2.650 2.700 2.600 2.600 28,500 +0.18(+7.44%)
May 08, 2018 2.400 2.450 2.400 2.420 3,900 +0.08(+3.42%)
May 07, 2018 2.260 2.360 2.260 2.340 5,899 +0.09(+4.00%)
May 04, 2018 2.150 2.250 2.150 2.250 8,000 +0.14(+6.64%)
May 03, 2018 2.110 2.110 2.110 2.110 4,100 +0.00(+0.00%)
May 01, 2018 2.110 2.110 2.110 0 +0.06(+2.93%)
Apr 30, 2018 2.050 2.050 2.050 2.050 11,000 +0.00(+0.00%)
Apr 27, 2018 2.050 2.050 2.050 2.050 1,800 +0.00(+0.00%)
Apr 26, 2018 2.050 2.050 2.050 2.050 128,000 +0.00(+0.00%)
Apr 25, 2018 2.100 2.100 2.050 2.050 10,000 -0.05(-2.38%)
Apr 24, 2018 2.050 2.100 2.000 2.100 24,500 +0.05(+2.44%)
Apr 23, 2018 2.050 2.050 2.050 2.050 6,600 -0.10(-4.65%)
Apr 20, 2018 2.150 2.150 2.150 2.150 500 +0.08(+3.86%)
Apr 19, 2018 2.050 2.250 2.000 2.070 14,098 +0.07(+3.50%)
Apr 18, 2018 2.000 2.000 2.000 2.000 28,726 +0.01(+0.50%)
Apr 17, 2018 1.990 1.990 1.990 1.990 9,500 +0.00(+0.00%)
Apr 13, 2018 1.990 1.990 1.990 0 +0.00(+0.00%)
Apr 11, 2018 1.990 1.990 1.990 0 -0.05(-2.45%)
Apr 10, 2018 1.990 2.040 1.990 2.040 8,000 +0.05(+2.51%)
Apr 09, 2018 1.990 1.990 1.990 1.990 1,250 +0.00(+0.00%)
Apr 06, 2018 1.990 1.990 1.990 1.990 2,500 +0.00(+0.00%)
Apr 05, 2018 1.950 1.990 1.950 1.990 32,681 +0.03(+1.53%)
Apr 04, 2018 1.970 1.970 1.950 1.960 9,900 -0.03(-1.51%)
Apr 03, 2018 1.990 2.000 1.990 1.990 15,300 -0.01(-0.50%)
Apr 02, 2018 2.000 2.050 1.990 2.000 22,200 +0.01(+0.50%)
Mar 29, 2018 1.990 1.990 1.990 0 -0.04(-1.97%)
Mar 28, 2018 2.140 2.140 2.000 2.030 25,668 -0.11(-5.14%)
Mar 27, 2018 2.070 2.140 2.070 2.140 2,600 +0.09(+4.39%)
Mar 26, 2018 1.960 2.050 1.960 2.050 99,487 +0.10(+5.13%)
Mar 23, 2018 1.950 1.950 1.950 1.950 19,245 +0.02(+1.04%)
Mar 22, 2018 1.930 1.930 1.930 1.930 2,900 +0.00(+0.00%)
Mar 21, 2018 1.930 1.930 1.930 1.930 10,000 +0.00(+0.00%)
Mar 20, 2018 1.930 1.930 1.930 1.930 1,700 +0.00(+0.00%)
Mar 19, 2018 1.930 1.930 1.930 1.930 67,600 +0.00(+0.00%)
Mar 16, 2018 1.930 1.930 1.930 1.930 38,075 +0.00(+0.00%)
Mar 14, 2018 1.930 1.930 1.930 50 +0.00(+0.00%)
Mar 13, 2018 1.930 1.930 1.930 1.930 5,000 +0.00(+0.00%)
Mar 12, 2018 1.930 1.930 1.930 1.930 9,200 +0.00(+0.00%)
Mar 09, 2018 1.920 1.930 1.920 1.930 20,525 +0.01(+0.52%)
Mar 08, 2018 1.900 1.920 1.900 1.920 45,490 +0.04(+2.13%)
Mar 07, 2018 1.860 1.880 1.850 1.880 79,800 +0.02(+1.08%)
Mar 06, 2018 1.860 1.880 1.860 1.860 63,800 +0.00(+0.00%)
Mar 05, 2018 1.870 1.900 1.860 1.860 10,300 +0.03(+1.64%)
Mar 02, 2018 1.830 1.830 1.830 1.830 38,500 +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.