Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Razer Inc (OP: RAZFF )

0.2700 UNCHANGED
Last Price Updated: 3:04 PM EDT, May 27, 2022 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 (%)
Dec 31, 2018 0.1377 0.1377 0.1320 0.1375 3,200 +0.01(+5.77%)
Dec 28, 2018 0.1329 0.1358 0.1300 0.1300 84,600 +0.00(+0.00%)
Dec 27, 2018 0.1290 0.1353 0.1290 0.1300 962,514 +0.00(+0.00%)
Dec 26, 2018 0.1341 0.1341 0.1300 0.1300 59,437 -0.00(-1.37%)
Dec 24, 2018 0.1335 0.1335 0.1300 0.1318 2,141,000 -0.00(-2.15%)
Dec 21, 2018 0.1364 0.1364 0.1316 0.1347 2,267,500 +0.00(+1.28%)
Dec 20, 2018 0.1396 0.1396 0.1330 0.1330 2,180,814 -0.00(-0.75%)
Dec 19, 2018 0.1401 0.1401 0.1340 0.1340 2,004,172 -0.01(-4.29%)
Dec 18, 2018 0.1404 0.1404 0.1400 0.1400 3,512,239 -0.00(-2.10%)
Dec 17, 2018 0.1432 0.1432 0.1400 0.1430 2,022,439 -0.00(-3.12%)
Dec 14, 2018 0.1476 0.1476 0.1476 0.1476 2,000,900 +0.00(+1.10%)
Dec 13, 2018 0.1490 0.1520 0.1460 0.1460 2,248,142 +0.00(+1.39%)
Dec 12, 2018 0.1448 0.1450 0.1400 0.1440 2,031,200 -0.00(-2.64%)
Dec 11, 2018 0.1456 0.1483 0.1430 0.1479 2,026,295 -0.00(-0.47%)
Dec 10, 2018 0.1486 0.1486 0.1455 0.1486 2,073,394 -0.00(-2.88%)
Dec 07, 2018 0.1488 0.1530 0.1480 0.1530 6,373,400 -0.00(-0.65%)
Dec 06, 2018 0.1521 0.1565 0.1500 0.1540 103,296 +0.00(+0.00%)
Dec 04, 2018 0.1599 0.1599 0.1540 0.1540 3,200 -0.00(-2.53%)
Dec 03, 2018 0.1580 0.1580 0.1551 0.1580 12,260 +0.00(+1.41%)
Nov 30, 2018 0.1558 0.1558 0.1500 0.1558 4,800 -0.00(-0.13%)
Nov 29, 2018 0.1560 0.1560 0.1530 0.1560 1,300 +0.00(+2.03%)
Nov 28, 2018 0.1528 0.1529 0.1528 0.1529 25,365 +0.00(+0.59%)
Nov 27, 2018 0.1524 0.1524 0.1510 0.1520 18,653 -0.00(-2.38%)
Nov 26, 2018 0.1557 0.1557 0.1500 0.1557 3,813 -0.00(-0.45%)
Nov 21, 2018 0.1564 0.1564 0.1564 0 -0.00(-1.57%)
Nov 20, 2018 0.1589 0.1589 0.1514 0.1589 11,104 -0.01(-4.85%)
Nov 19, 2018 0.1628 0.1670 0.1540 0.1670 486,112 +0.00(+2.58%)
Nov 16, 2018 0.1590 0.1628 0.1559 0.1628 807,900 +0.01(+6.96%)
Nov 15, 2018 0.1527 0.1590 0.1522 0.1522 17,720 +0.00(+0.13%)
Nov 14, 2018 0.1552 0.1581 0.1520 0.1520 11,600 -0.01(-5.00%)
Nov 13, 2018 0.1630 0.1630 0.1600 0.1600 1,287,710 -0.00(-1.23%)
Nov 12, 2018 0.1623 0.1623 0.1600 0.1620 1,318,400 -0.00(-1.82%)
Nov 09, 2018 0.1646 0.1650 0.1628 0.1650 27,900 -0.00(-2.88%)
Nov 08, 2018 0.1699 0.1699 0.1668 0.1699 99,500 -0.01(-2.91%)
Nov 07, 2018 0.1674 0.1750 0.1674 0.1750 1,301,353 +0.01(+9.37%)
Nov 06, 2018 0.1600 0.1600 0.1565 0.1600 44,206 -0.00(-0.62%)
Nov 05, 2018 0.1607 0.1610 0.1606 0.1610 196,454 -0.01(-3.59%)
Nov 02, 2018 0.1670 0.1670 0.1600 0.1670 1,325,600 +0.00(+3.02%)
Nov 01, 2018 0.1600 0.1621 0.1586 0.1621 1,283,400 +0.01(+3.25%)
Oct 31, 2018 0.1537 0.1574 0.1537 0.1570 111,740 +0.00(+2.08%)
Oct 30, 2018 0.1526 0.1552 0.1500 0.1538 109,700 -0.00(-2.29%)
Oct 29, 2018 0.1578 0.1578 0.1550 0.1574 54,500 -0.00(-0.38%)
Oct 26, 2018 0.1610 0.1610 0.1570 0.1580 949,400 -0.01(-5.39%)
Oct 25, 2018 0.1688 0.1688 0.1626 0.1670 1,373,502 -0.01(-3.97%)
Oct 24, 2018 0.1674 0.1739 0.1649 0.1739 1,376,584 -0.00(-1.75%)
Oct 23, 2018 0.1735 0.1770 0.1700 0.1770 39,151 -0.00(-1.67%)
Oct 22, 2018 0.1575 0.1800 0.1575 0.1800 39,608 +0.00(+0.00%)
Oct 19, 2018 0.1813 0.1813 0.1775 0.1800 27,400 +0.00(+0.00%)
Oct 18, 2018 0.1786 0.1800 0.1772 0.1800 26,065 +0.00(+0.56%)
Oct 17, 2018 0.1860 0.1860 0.1790 0.1790 44,576 -0.01(-3.76%)
Oct 16, 2018 0.1831 0.1865 0.1797 0.1860 32,919 +0.00(+0.54%)
Oct 15, 2018 0.1851 0.1851 0.1825 0.1850 27,188 +0.00(+2.15%)
Oct 12, 2018 0.1880 0.1880 0.1810 0.1811 87,500 -0.01(-4.68%)
Oct 11, 2018 0.2030 0.2030 0.1800 0.1900 192,281 -0.01(-5.94%)
Oct 10, 2018 0.1986 0.2021 0.1986 0.2020 66,133 -0.01(-3.35%)
Oct 09, 2018 0.2094 0.2094 0.2057 0.2090 97,473 +0.00(+0.10%)
Oct 08, 2018 0.2051 0.2088 0.2051 0.2088 32,913 -0.01(-3.11%)
Oct 05, 2018 0.2151 0.2155 0.2100 0.2155 87,700 +0.00(+0.23%)
Oct 04, 2018 0.2150 0.2203 0.2100 0.2150 151,012 +0.00(+0.00%)
Oct 03, 2018 0.2202 0.2202 0.2150 0.2150 38,950 +0.00(+0.94%)
Oct 02, 2018 0.2205 0.2205 0.2130 0.2130 19,328 -0.01(-5.75%)
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.