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 (%)
May 31, 2021 0.6400 0.6600 0.6300 0.6600 57,015 +0.06(+10.00%)
May 28, 2021 0.6100 0.6100 0.6000 0.6000 6,600 -0.02(-3.23%)
May 27, 2021 0.6000 0.6300 0.6000 0.6200 27,000 +0.02(+3.33%)
May 26, 2021 0.6100 0.6100 0.6000 0.6000 7,500 +0.00(+0.00%)
May 25, 2021 0.6200 0.6400 0.6000 0.6000 45,694 +0.00(+0.00%)
May 21, 2021 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
May 20, 2021 0.6800 0.6800 0.6500 0.6500 16,000 -0.04(-5.80%)
May 19, 2021 0.6500 0.7000 0.6300 0.6900 72,550 -0.03(-4.17%)
May 18, 2021 0.7300 0.7300 0.6500 0.7200 74,741 +0.06(+9.09%)
May 17, 2021 0.6000 0.7200 0.6000 0.6600 145,491 +0.09(+15.79%)
May 14, 2021 0.4400 0.5700 0.4300 0.5700 114,450 +0.13(+31.03%)
May 13, 2021 0.4700 0.5000 0.4200 0.4350 34,422 -0.05(-11.22%)
May 12, 2021 0.5400 0.5600 0.4900 0.4900 78,090 -0.04(-7.55%)
May 11, 2021 0.5700 0.5900 0.5100 0.5300 100,178 -0.10(-15.87%)
May 10, 2021 0.7800 0.7800 0.5900 0.6300 163,606 -0.13(-17.11%)
May 07, 2021 0.7500 0.7800 0.7100 0.7600 373,253 +0.01(+1.33%)
May 06, 2021 0.7900 0.7900 0.7200 0.7500 146,379 -0.06(-7.41%)
May 05, 2021 0.6000 0.8300 0.4600 0.8100 1,228,704 +0.19(+30.65%)
May 04, 2021 0.2600 0.6500 0.2600 0.6200 702,350 +0.36(+143.14%)
May 03, 2021 0.2550 0.2550 0.2550 0.2550 57,343 -0.01(-1.92%)
Apr 30, 2021 0.2350 0.2600 0.2250 0.2600 25,500 +0.03(+13.04%)
Apr 28, 2021 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Apr 27, 2021 0.2450 0.2450 0.2350 0.2350 11,193 +0.00(+2.17%)
Apr 26, 2021 0.2300 0.2300 0.2300 0.2300 881 -0.01(-4.17%)
Apr 21, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 20, 2021 0.2400 0.2400 0.2400 0.2400 1,584 +0.01(+2.13%)
Apr 19, 2021 0.2350 0.2350 0.2350 0.2350 1,200 -0.01(-2.08%)
Apr 16, 2021 0.2500 0.2500 0.2400 0.2400 15,805 +0.00(+0.00%)
Apr 15, 2021 0.2450 0.2500 0.2400 0.2400 17,000 -0.01(-4.00%)
Apr 14, 2021 0.2550 0.2550 0.2500 0.2500 4,100 +0.01(+2.04%)
Apr 13, 2021 0.2450 0.2450 0.2450 0.2450 500 +0.00(+0.00%)
Apr 12, 2021 0.2550 0.2550 0.2450 0.2450 5,500 +0.00(+0.00%)
Apr 09, 2021 0.2600 0.2600 0.2450 0.2450 16,700 -0.02(-5.77%)
Apr 08, 2021 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Apr 06, 2021 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Apr 05, 2021 0.2550 0.2550 0.2550 0.2550 14,638 -0.01(-1.92%)
Apr 01, 2021 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Mar 31, 2021 0.2450 0.2550 0.2450 0.2550 5,400 +0.00(+0.00%)
Mar 30, 2021 0.2550 0.2550 0.2550 0.2550 25,000 +0.00(+0.00%)
Mar 29, 2021 0.2600 0.2650 0.2400 0.2550 132,627 -0.01(-1.92%)
Mar 26, 2021 0.2600 0.2600 0.2600 0.2600 9,000 +0.00(+0.00%)
Mar 24, 2021 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Mar 23, 2021 0.2550 0.2550 0.2550 0.2550 3,600 +0.02(+6.25%)
Mar 19, 2021 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Mar 18, 2021 0.2500 0.2500 0.2450 0.2450 12,500 -0.01(-3.92%)
Mar 17, 2021 0.2600 0.2600 0.2500 0.2550 220,410 -0.01(-1.92%)
Mar 16, 2021 0.2650 0.2650 0.2600 0.2600 20,999 -0.01(-3.70%)
Mar 15, 2021 0.2650 0.2700 0.2550 0.2700 304,251 +0.01(+1.89%)
Mar 12, 2021 0.2950 0.2950 0.2650 0.2650 35,548 -0.01(-3.64%)
Mar 11, 2021 0.2750 0.2800 0.2700 0.2750 87,263 +0.01(+3.77%)
Mar 10, 2021 0.2700 0.2750 0.2650 0.2650 84,318 +0.00(+0.00%)
Mar 09, 2021 0.2850 0.2850 0.2600 0.2650 60,530 -0.01(-1.85%)
Mar 08, 2021 0.2850 0.2850 0.2700 0.2700 110,615 -0.01(-1.82%)
Mar 05, 2021 0.2700 0.2750 0.2400 0.2750 33,907 +0.03(+10.00%)
Mar 04, 2021 0.2600 0.2750 0.2500 0.2500 25,050 -0.01(-3.85%)
Mar 03, 2021 0.2750 0.2750 0.2600 0.2600 48,700 -0.02(-5.45%)
Mar 02, 2021 0.2750 0.2800 0.2750 0.2750 8,200 +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.