• RASER TECHNOLOGIES INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    RASER TECHNOLOGIES INC ( RZ ) prices from 04/17/2008 through 051708

    Print Preview:Coming Soon!

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Date Volume High Low Open Close
    04/17/08 209064 10.5000 10.0200 10.3200 10.0200
    04/18/08 640261 11.0000 10.1000 10.1000 10.4499
    04/21/08 414289 11.5000 10.3300 10.3500 11.3700
    04/22/08 210367 11.4500 10.5000 11.3800 10.6000
    04/23/08 203508 10.7100 9.8000 10.3900 9.8000
    04/24/08 156512 10.6000 9.7500 9.9300 10.6000
    04/25/08 101653 10.5800 10.0800 10.5000 10.4600
    04/28/08 175588 11.1000 10.3900 10.6200 10.7800
    04/29/08 86354 10.9600 10.5000 10.7500 10.5100
    04/30/08 136880 10.8600 10.2500 10.4700 10.8600
    05/01/08 65501 10.7500 10.5100 10.5100 10.5800
    05/02/08 114984 10.7600 10.2900 10.6600 10.2900
    05/05/08 162802 10.5500 10.0700 10.5000 10.0700
    05/06/08 123991 10.2500 10.0300 10.0800 10.1400
    05/07/08 148684 10.3099 9.2600 10.1100 9.4100
    05/08/08 881503 9.5100 9.0300 9.3100 9.1600
    05/09/08 140739 9.9800 9.0000 9.1200 9.8000
    05/12/08 203694 10.2500 9.6900 9.8400 10.2500
    05/13/08 160221 10.2500 9.6000 10.0500 9.6000
    05/14/08 182709 10.1800 9.6600 9.7000 10.1800
    05/15/08 109889 10.1600 9.7500 9.8000 10.0200
    05/16/08 182192 10.2400 9.8700 10.0200 10.1700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: RZ

    Return

    as of May 17 2008
    1 Month -2.21%
    6 Month 0.00%
    YTD -31.52%
    1 Year 88.68%
    3 Year —
    5 Year —
    Calculate the value of

    or shares