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, 2023 0.7300 0.7600 0.7000 0.7100 46,531 -0.04(-5.33%)
May 30, 2023 0.7600 0.7600 0.7500 0.7500 4,115 -0.04(-5.06%)
May 29, 2023 0.7800 0.8200 0.7400 0.7900 46,158 +0.07(+9.72%)
May 26, 2023 0.7400 0.7400 0.6600 0.7200 22,410 -0.02(-2.70%)
May 25, 2023 0.7600 0.7600 0.7200 0.7400 31,283 -0.05(-6.33%)
May 24, 2023 0.7900 0.8100 0.7700 0.7900 31,349 +0.01(+1.28%)
May 23, 2023 0.7700 0.8000 0.7700 0.7800 28,850 +0.03(+4.00%)
May 19, 2023 0.7500 0 -0.03(-3.85%)
May 18, 2023 0.8000 0.8100 0.7700 0.7800 65,237 -0.02(-2.50%)
May 17, 2023 0.8400 0.8400 0.7800 0.8000 44,552 +0.03(+3.90%)
May 16, 2023 0.8300 0.8300 0.7700 0.7700 179,317 -0.07(-8.33%)
May 15, 2023 0.8800 0.9000 0.8300 0.8400 44,243 -0.08(-8.70%)
May 12, 2023 0.8900 0.9500 0.8900 0.9200 45,951 -0.03(-3.16%)
May 11, 2023 0.9600 0.9600 0.8800 0.9500 108,558 -0.02(-2.06%)
May 10, 2023 0.9800 0.9800 0.9700 0.9700 6,900 +0.00(+0.00%)
May 09, 2023 0.9800 1.000 0.9700 0.9700 51,397 -0.02(-2.02%)
May 08, 2023 1.050 1.060 0.9900 0.9900 19,230 -0.01(-1.00%)
May 05, 2023 1.000 1.040 0.9800 1.000 46,839 +0.02(+2.04%)
May 04, 2023 0.9600 1.010 0.9500 0.9800 54,250 -0.02(-2.00%)
May 03, 2023 0.9800 1.020 0.9800 1.000 104,019 +0.02(+2.04%)
May 02, 2023 1.040 1.040 0.9800 0.9800 107,787 -0.15(-13.27%)
May 01, 2023 1.200 1.200 0.9500 1.130 200,028 -0.02(-1.74%)
Apr 28, 2023 1.120 1.240 1.100 1.150 44,474 +0.05(+4.55%)
Apr 27, 2023 1.110 1.110 1.050 1.100 17,960 +0.00(+0.00%)
Apr 26, 2023 1.100 1.130 1.050 1.100 51,750 +0.01(+0.92%)
Apr 25, 2023 1.120 1.200 1.090 1.090 30,482 -0.10(-8.40%)
Apr 24, 2023 1.130 1.200 1.120 1.190 17,900 +0.07(+6.25%)
Apr 21, 2023 1.170 1.200 1.100 1.120 27,893 -0.02(-1.75%)
Apr 20, 2023 1.220 1.220 1.140 1.140 26,100 -0.06(-5.00%)
Apr 19, 2023 1.230 1.230 1.200 1.200 26,637 -0.05(-4.00%)
Apr 18, 2023 1.310 1.310 1.250 1.250 36,310 -0.04(-3.10%)
Apr 17, 2023 1.250 1.320 1.240 1.290 59,200 +0.00(+0.00%)
Apr 14, 2023 1.290 1.300 1.200 1.290 100,974 -0.01(-0.77%)
Apr 13, 2023 1.300 1.300 1.280 1.300 22,639 +0.04(+3.17%)
Apr 12, 2023 1.250 1.290 1.220 1.260 69,775 +0.04(+3.28%)
Apr 11, 2023 1.240 1.270 1.220 1.220 44,000 -0.01(-0.81%)
Apr 10, 2023 1.270 1.300 1.230 1.230 3,395 -0.04(-3.15%)
Apr 06, 2023 1.270 0 +0.00(+0.00%)
Apr 05, 2023 1.320 1.320 1.260 1.270 21,606 -0.08(-5.93%)
Apr 04, 2023 1.420 1.460 1.300 1.350 145,760 +0.03(+2.27%)
Apr 03, 2023 1.300 1.400 1.300 1.320 97,278 +0.12(+10.00%)
Mar 31, 2023 1.240 1.250 1.150 1.200 32,350 -0.03(-2.44%)
Mar 30, 2023 1.180 1.230 1.170 1.230 26,655 +0.08(+6.96%)
Mar 29, 2023 1.180 1.250 1.150 1.150 39,472 +0.00(+0.00%)
Mar 28, 2023 0.9700 1.150 0.9700 1.150 125,870 +0.18(+18.56%)
Mar 27, 2023 0.9300 0.9800 0.9300 0.9700 36,650 +0.07(+7.78%)
Mar 24, 2023 0.8900 0.9000 0.8800 0.9000 7,500 +0.00(+0.00%)
Mar 23, 2023 0.9300 0.9300 0.8900 0.9000 32,560 -0.01(-1.10%)
Mar 22, 2023 0.9500 0.9700 0.9100 0.9100 38,270 -0.02(-2.15%)
Mar 21, 2023 0.9500 0.9600 0.9200 0.9300 37,400 +0.05(+5.68%)
Mar 20, 2023 0.8800 0.8800 0.8600 0.8800 74,100 -0.03(-3.30%)
Mar 17, 2023 0.8900 0.9300 0.8900 0.9100 83,100 -0.04(-4.21%)
Mar 16, 2023 0.9300 1.000 0.9000 0.9500 180,180 +0.00(+0.00%)
Mar 15, 2023 1.050 1.050 0.7900 0.9500 166,790 -0.10(-9.52%)
Mar 14, 2023 1.140 1.250 1.030 1.050 90,240 -0.10(-8.70%)
Mar 13, 2023 1.140 1.170 1.080 1.150 138,275 +0.00(+0.00%)
Mar 10, 2023 1.190 1.220 1.140 1.150 31,500 +0.00(+0.00%)
Mar 09, 2023 1.220 1.240 1.150 1.150 19,090 -0.04(-3.36%)
Mar 08, 2023 1.240 1.240 1.180 1.190 23,310 -0.05(-4.03%)
Mar 07, 2023 1.260 1.260 1.220 1.240 5,900 -0.05(-3.88%)
Mar 06, 2023 1.350 1.350 1.180 1.290 21,704 -0.03(-2.27%)
Mar 03, 2023 1.240 1.390 1.210 1.320 51,772 +0.11(+9.09%)
Mar 02, 2023 1.230 1.320 1.180 1.210 67,224 -0.06(-4.72%)
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.