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 (%)
Feb 28, 2022 1.270 1.420 1.250 1.410 255,134 +0.12(+9.30%)
Feb 25, 2022 1.090 1.300 1.130 1.290 122,142 +0.18(+16.22%)
Feb 24, 2022 1.200 1.300 1.070 1.110 279,089 -0.04(-3.48%)
Feb 23, 2022 1.050 1.150 1.050 1.150 209,924 +0.11(+10.58%)
Feb 22, 2022 1.010 1.040 1.000 1.040 31,700 +0.03(+2.97%)
Feb 17, 2022 1.010 0 +0.00(+0.00%)
Feb 16, 2022 1.020 1.050 1.010 1.010 76,357 +0.01(+1.00%)
Feb 15, 2022 0.9900 1.050 0.9700 1.000 38,165 +0.02(+2.04%)
Feb 14, 2022 0.9900 1.000 0.9800 0.9800 33,241 +0.00(+0.00%)
Feb 11, 2022 0.9900 1.010 0.9700 0.9800 54,300 -0.01(-1.01%)
Feb 10, 2022 0.9900 1.000 0.9700 0.9900 42,438 +0.04(+4.21%)
Feb 09, 2022 0.9100 0.9500 0.9100 0.9500 30,994 +0.02(+2.15%)
Feb 08, 2022 0.9500 0.9600 0.8800 0.9300 125,052 -0.04(-4.12%)
Feb 07, 2022 1.040 1.040 0.9400 0.9700 48,318 -0.08(-7.62%)
Feb 04, 2022 0.9900 1.050 0.9800 1.050 196,852 +0.08(+8.25%)
Feb 03, 2022 0.9700 0.9700 0.9700 21,621 +0.06(+6.59%)
Feb 02, 2022 0.9800 0.9800 0.9000 0.9100 22,000 +0.05(+5.81%)
Feb 01, 2022 0.9000 0.9100 0.8600 0.8600 38,160 -0.02(-2.27%)
Jan 31, 2022 0.8400 0.8800 0.8000 0.8800 12,850 +0.08(+10.00%)
Jan 28, 2022 0.8000 0.8200 0.8000 0.8000 26,245 +0.03(+3.90%)
Jan 27, 2022 0.8400 0.8400 0.7500 0.7700 40,518 -0.08(-9.41%)
Jan 26, 2022 0.8800 0.8900 0.8400 0.8500 37,333 -0.03(-3.41%)
Jan 25, 2022 0.8600 0.9000 0.8600 0.8800 8,055 +0.02(+2.33%)
Jan 24, 2022 0.8500 0.8600 0.7400 0.8600 153,778 -0.01(-1.15%)
Jan 21, 2022 0.8800 0.9200 0.8700 0.8700 25,950 -0.07(-7.45%)
Jan 20, 2022 0.9200 1.000 0.9200 0.9400 135,996 +0.03(+3.30%)
Jan 19, 2022 0.9100 0.9200 0.8500 0.9100 76,300 +0.01(+1.11%)
Jan 18, 2022 0.9400 1.050 0.8400 0.9000 245,867 -0.03(-3.23%)
Jan 17, 2022 0.9400 0.9400 0.9200 0.9300 8,964 +0.06(+6.90%)
Jan 14, 2022 0.8800 0.9400 0.8700 0.8700 70,695 +0.00(+0.00%)
Jan 13, 2022 0.8900 0.9100 0.8400 0.8700 38,505 -0.07(-7.45%)
Jan 12, 2022 0.8800 0.9400 0.8600 0.9400 72,994 +0.10(+11.90%)
Jan 11, 2022 0.8200 0.8500 0.8200 0.8400 70,500 +0.04(+5.00%)
Jan 10, 2022 0.8000 0.8000 0.8000 0.8000 7,510 +0.05(+6.67%)
Jan 07, 2022 0.8500 0.8500 0.7500 0.7500 64,491 -0.10(-11.76%)
Jan 06, 2022 0.9300 0.9300 0.8200 0.8500 31,985 -0.09(-9.57%)
Jan 05, 2022 0.7900 0.9800 0.7900 0.9400 155,119 +0.14(+17.50%)
Jan 04, 2022 0.7300 0.8400 0.7300 0.8000 109,888 +0.10(+14.29%)
Dec 31, 2021 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Dec 30, 2021 0.6600 0.6800 0.6500 0.6600 37,256 +0.00(+0.00%)
Dec 29, 2021 0.6200 0.6600 0.6200 0.6600 88,030 +0.10(+17.86%)
Dec 21, 2021 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Dec 20, 2021 0.5500 0.5500 0.5500 0.5500 3,200 +0.03(+5.77%)
Dec 17, 2021 0.5200 0.5300 0.5200 0.5200 28,700 +0.00(+0.00%)
Dec 15, 2021 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Dec 14, 2021 0.5500 0.5500 0.5300 0.5500 33,493 -0.01(-1.79%)
Dec 13, 2021 0.5800 0.5800 0.5200 0.5600 23,550 -0.04(-6.67%)
Dec 10, 2021 0.5900 0.6000 0.5800 0.6000 5,001 +0.00(+0.00%)
Dec 09, 2021 0.6000 0.6000 0.6000 0.6000 1,000 +0.01(+1.69%)
Dec 08, 2021 0.6000 0.6100 0.5900 0.5900 5,260 -0.03(-4.84%)
Dec 07, 2021 0.6000 0.6300 0.6000 0.6200 7,050 +0.03(+5.08%)
Dec 06, 2021 0.6100 0.6100 0.5900 0.5900 7,600 -0.01(-1.67%)
Dec 03, 2021 0.6000 0.6000 0.6000 0.6000 25,000 +0.04(+7.14%)
Dec 02, 2021 0.5400 0.5600 0.5400 0.5600 11,700 +0.04(+7.69%)
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.