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, 2021 0.3200 0.3200 0.3007 0.3008 40,413 -0.00(-0.23%)
Dec 30, 2021 0.2976 0.3033 0.2957 0.3015 218,519 +0.00(+0.37%)
Dec 29, 2021 0.3020 0.3200 0.2918 0.3004 263,489 -0.01(-1.83%)
Dec 28, 2021 0.3060 0.3105 0.3060 0.3060 25,691 -0.00(-1.29%)
Dec 27, 2021 0.3000 0.3105 0.3000 0.3100 146,801 +0.00(+0.00%)
Dec 23, 2021 0.3029 0.3100 0.3004 0.3100 35,977 +0.01(+2.65%)
Dec 22, 2021 0.3100 0.3100 0.3020 0.3020 111,043 -0.00(-0.98%)
Dec 21, 2021 0.2972 0.3105 0.2972 0.3050 167,173 +0.01(+4.27%)
Dec 20, 2021 0.2867 0.3000 0.2867 0.2925 63,282 -0.01(-3.47%)
Dec 17, 2021 0.2990 0.3030 0.2866 0.3030 70,756 +0.00(+1.34%)
Dec 16, 2021 0.3032 0.3032 0.2990 0.2990 110,460 -0.01(-2.64%)
Dec 15, 2021 0.3002 0.3071 0.3002 0.3071 10,750 +0.01(+2.37%)
Dec 14, 2021 0.2974 0.3200 0.2800 0.3000 24,280 -0.01(-3.23%)
Dec 13, 2021 0.3200 0.3200 0.3025 0.3100 122,794 -0.01(-1.59%)
Dec 10, 2021 0.3078 0.3200 0.3078 0.3150 104,923 -0.01(-1.56%)
Dec 09, 2021 0.3100 0.3200 0.3100 0.3200 114,003 +0.00(+0.00%)
Dec 08, 2021 0.3092 0.3200 0.3092 0.3200 205,339 +0.00(+0.00%)
Dec 07, 2021 0.3291 0.3291 0.3100 0.3200 30,584 +0.01(+3.96%)
Dec 06, 2021 0.3081 0.3100 0.3011 0.3078 297,166 -0.00(-0.71%)
Dec 03, 2021 0.3089 0.3100 0.3009 0.3100 350,785 +0.01(+1.71%)
Dec 02, 2021 0.3028 0.3150 0.2880 0.3048 1,511,985 -0.03(-8.69%)
Dec 01, 2021 0.3294 0.3500 0.3285 0.3338 263,315 +0.02(+5.20%)
Nov 30, 2021 0.3300 0.3350 0.3125 0.3173 72,690 -0.02(-4.83%)
Nov 29, 2021 0.3334 0.3441 0.3227 0.3334 253,280 -0.00(-0.48%)
Nov 26, 2021 0.3150 0.3350 0.3150 0.3350 424,956 -0.03(-7.97%)
Nov 24, 2021 0.3500 0.3700 0.3500 0.3640 480,212 +0.02(+5.20%)
Nov 23, 2021 0.3525 0.3525 0.3311 0.3460 182,389 -0.00(-1.14%)
Nov 22, 2021 0.3592 0.3700 0.3401 0.3500 279,286 -0.00(-1.30%)
Nov 19, 2021 0.3605 0.3700 0.3480 0.3546 46,155 +0.00(+0.17%)
Nov 18, 2021 0.3477 0.3540 0.3540 0.3540 429,099 -0.01(-2.99%)
Nov 17, 2021 0.3679 0.3679 0.3500 0.3649 278,948 -0.00(-0.03%)
Nov 16, 2021 0.3508 0.3666 0.3508 0.3650 860,516 +0.04(+12.34%)
Nov 15, 2021 0.3362 0.3362 0.3178 0.3249 144,881 +0.00(+1.53%)
Nov 12, 2021 0.3150 0.3300 0.3140 0.3200 644,835 +0.03(+11.11%)
Nov 11, 2021 0.2953 0.2953 0.2772 0.2880 75,515 +0.01(+2.49%)
Nov 10, 2021 0.2913 0.2810 165,167 -0.01(-3.07%)
Nov 09, 2021 0.2925 0.2925 0.2808 0.2899 177,426 +0.01(+3.57%)
Nov 08, 2021 0.2763 0.2887 0.2763 0.2799 424,153 -0.02(-6.70%)
Nov 05, 2021 0.3053 0.3100 0.3000 0.3000 150,672 -0.00(-0.17%)
Nov 04, 2021 0.2931 0.3076 0.2931 0.3005 182,661 +0.00(+0.17%)
Nov 03, 2021 0.3085 0.3085 0.2900 0.3000 438,751 +0.01(+4.31%)
Nov 02, 2021 0.2856 0.2900 0.2800 0.2876 451,858 +0.02(+6.52%)
Nov 01, 2021 0.2792 0.2402 0.2402 0.2700 304,574 +0.03(+12.41%)
Oct 29, 2021 0.2390 0.2570 0.2390 0.2402 113,238 -0.02(-5.95%)
Oct 28, 2021 0.2436 0.2569 0.2436 0.2554 266,224 +0.02(+7.00%)
Oct 27, 2021 0.2247 0.2387 0.2248 0.2387 159,407 +0.01(+3.87%)
Oct 26, 2021 0.2300 0.2295 0.2298 94,217 -0.01(-2.25%)
Oct 25, 2021 0.2277 0.2426 0.2277 0.2351 446,603 +0.01(+2.22%)
Oct 22, 2021 0.2228 0.2302 0.2226 0.2300 126,864 +0.01(+4.26%)
Oct 21, 2021 0.2296 0.2296 0.2200 0.2206 201,895 -0.01(-2.43%)
Oct 20, 2021 0.2243 0.2280 0.2185 0.2261 100,462 -0.00(-0.13%)
Oct 19, 2021 0.2300 0.2300 0.2192 0.2264 17,565 +0.01(+2.86%)
Oct 18, 2021 0.2179 0.2230 0.2163 0.2201 98,223 +0.00(+0.27%)
Oct 15, 2021 0.2173 0.2200 0.2150 0.2195 71,960 +0.01(+2.57%)
Oct 14, 2021 0.2079 0.2180 0.2079 0.2140 30,490 -0.00(-0.93%)
Oct 13, 2021 0.2214 0.2214 0.2079 0.2160 96,705 +0.00(+1.03%)
Oct 12, 2021 0.2219 0.2219 0.2100 0.2138 75,367 -0.01(-5.65%)
Oct 11, 2021 0.2231 0.2300 0.2162 0.2266 29,805 +0.01(+3.00%)
Oct 08, 2021 0.2143 0.2220 0.2102 0.2200 517,484 +0.01(+4.07%)
Oct 07, 2021 0.1966 0.2114 0.1966 0.2114 155,005 +0.01(+6.82%)
Oct 06, 2021 0.1978 0.2000 0.1900 0.1979 102,493 +0.00(+0.41%)
Oct 05, 2021 0.2083 0.2095 0.1971 0.1971 295,850 -0.01(-2.86%)
Oct 04, 2021 0.1952 0.2030 0.1923 0.2029 324,237 -0.01(-2.73%)
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.