| RASER TECHNOLOGIES, Inc. Add to My Watchlist | (NYSE: RZ) |
| RASER | 0.95 | - (+0.00%) | 100 |
| Historical Data for RZ |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 0.94 | 0.95 | 0.92 | 345,561 | 0.95 | +0.01 +1.06% |
| 02/08/10 | 0.96 | 0.97 | 0.92 | 395,529 | 0.94 | -0.02 -2.08% |
| 02/05/10 | 0.99 | 1.00 | 0.91 | 771,936 | 0.96 | 0.00 0.00% |
| 02/04/10 | 0.91 | 1.02 | 0.90 | 1,744,019 | 0.96 | +0.07 +7.87% |
| 02/03/10 | 0.92 | 0.93 | 0.88 | 858,023 | 0.89 | -0.03 -3.26% |
| 02/02/10 | 0.95 | 0.98 | 0.92 | 509,206 | 0.92 | 0.00 0.00% |
| 02/01/10 | 1.00 | 1.01 | 0.91 | 967,054 | 0.92 | -0.09 -8.91% |
| 01/29/10 | 1.02 | 1.05 | 1.00 | 587,055 | 1.01 | 0.00 0.00% |
| 01/28/10 | 1.08 | 1.08 | 1.01 | 629,193 | 1.01 | -0.01 -0.98% |
| 01/27/10 | 1.02 | 1.08 | 1.01 | 834,243 | 1.02 | -0.03 -2.86% |
| 01/26/10 | 1.06 | 1.09 | 1.05 | 526,329 | 1.05 | 0.00 0.00% |
| 01/25/10 | 1.12 | 1.12 | 1.05 | 499,342 | 1.05 | -0.01 -0.94% |
| 01/22/10 | 1.10 | 1.11 | 1.06 | 730,318 | 1.06 | -0.04 -3.64% |
| 01/21/10 | 1.15 | 1.16 | 1.10 | 652,558 | 1.10 | -0.05 -4.35% |
| 01/20/10 | 1.19 | 1.19 | 1.14 | 583,133 | 1.15 | -0.06 -4.96% |
| 01/19/10 | 1.18 | 1.21 | 1.17 | 546,485 | 1.21 | +0.03 +2.54% |
| 01/18/10 | 1.18 | 1.18 | 1.18 | 0 | 1.18 | 0.00 0.00% |
| 01/15/10 | 1.25 | 1.25 | 1.17 | 601,492 | 1.18 | -0.03 -2.48% |
| 01/14/10 | 1.25 | 1.27 | 1.20 | 660,715 | 1.21 | -0.05 -3.97% |
| 01/13/10 | 1.27 | 1.28 | 1.19 | 769,729 | 1.26 | 0.00 0.00% |
| 01/12/10 | 1.37 | 1.37 | 1.25 | 910,750 | 1.26 | -0.12 -8.70% |
| 01/11/10 | 1.38 | 1.44 | 1.35 | 1,107,488 | 1.38 | +0.03 +2.22% |
| 01/08/10 | 1.22 | 1.38 | 1.22 | 1,176,233 | 1.35 | +0.12 +9.76% |
| 01/07/10 | 1.20 | 1.26 | 1.20 | 444,488 | 1.23 | +0.01 +0.82% |
| 01/06/10 | 1.19 | 1.28 | 1.19 | 668,925 | 1.22 | 0.00 0.00% |
| 01/05/10 | 1.23 | 1.24 | 1.17 | 838,646 | 1.22 | -0.04 -3.17% |
| 01/04/10 | 1.20 | 1.27 | 1.15 | 716,271 | 1.26 | +0.02 +1.61% |
| 01/01/10 | 1.24 | 1.24 | 1.24 | 0 | 1.24 | 0.00 0.00% |
| 12/31/09 | 1.35 | 1.45 | 1.23 | 2,252,375 | 1.24 | -0.11 -8.15% |
| 12/30/09 | 1.20 | 1.46 | 1.19 | 5,158,134 | 1.35 | +0.17 +14.41% |
| 12/29/09 | 1.17 | 1.18 | 1.13 | 1,522,370 | 1.18 | +0.04 +3.51% |
| 12/28/09 | 1.10 | 1.17 | 1.05 | 1,509,524 | 1.14 | +0.06 +5.56% |
| 12/25/09 | 1.09 | 1.12 | 1.08 | 444,129 | 1.08 | 0.00 0.00% |
| 12/24/09 | 1.09 | 1.12 | 1.08 | 444,129 | 1.08 | 0.00 0.00% |
| 12/23/09 | 1.08 | 1.13 | 1.05 | 899,355 | 1.08 | +0.01 +0.93% |
| 12/22/09 | 1.08 | 1.09 | 1.05 | 680,349 | 1.07 | +0.01 +0.94% |
| 12/21/09 | 1.10 | 1.14 | 1.05 | 749,885 | 1.06 | +0.01 +0.95% |
| 12/18/09 | 1.15 | 1.16 | 1.05 | 1,083,846 | 1.05 | -0.10 -8.70% |
| 12/17/09 | 1.15 | 1.17 | 1.15 | 453,967 | 1.15 | 0.00 0.00% |
| 12/16/09 | 1.17 | 1.19 | 1.14 | 843,936 | 1.15 | +0.01 +0.88% |
| 12/15/09 | 1.20 | 1.20 | 1.14 | 454,433 | 1.14 | -0.01 -0.87% |
| 12/14/09 | 1.14 | 1.16 | 1.13 | 368,929 | 1.15 | +0.02 +1.77% |
| 12/11/09 | 1.14 | 1.16 | 1.12 | 529,869 | 1.13 | 0.00 0.00% |
| 12/10/09 | 1.19 | 1.19 | 1.13 | 452,967 | 1.13 | -0.04 -3.42% |
| 12/09/09 | 1.23 | 1.23 | 1.14 | 877,527 | 1.17 | -0.06 -4.88% |
| 12/08/09 | 1.30 | 1.30 | 1.18 | 881,223 | 1.23 | +0.01 +0.82% |
| 12/07/09 | 1.22 | 1.25 | 1.14 | 952,752 | 1.22 | +0.06 +5.17% |
| 12/04/09 | 1.14 | 1.16 | 1.13 | 431,934 | 1.16 | +0.03 +2.65% |
| 12/03/09 | 1.24 | 1.24 | 1.12 | 457,954 | 1.13 | -0.05 -4.24% |
| 12/02/09 | 1.11 | 1.19 | 1.11 | 449,613 | 1.18 | +0.03 +2.61% |
| \/ Download Data To Spreadsheet | ||||||
