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 (%)
May 31, 2019 0.1915 0.1915 0.1851 0.1851 46,800 -0.01(-4.09%)
May 30, 2019 0.1930 0.1930 0.1880 0.1930 49,154 -0.00(-1.03%)
May 29, 2019 0.1930 0.1955 0.1900 0.1950 66,679 +0.00(+0.52%)
May 28, 2019 0.1930 0.1980 0.1930 0.1940 350,484 +0.00(+2.11%)
May 24, 2019 0.1940 0.1940 0.1900 0.1900 86,500 +0.00(+0.00%)
May 23, 2019 0.1870 0.1930 0.1870 0.1900 3,777 -0.01(-2.71%)
May 22, 2019 0.1982 0.1982 0.1936 0.1953 11,130 -0.01(-3.56%)
May 21, 2019 0.1990 0.2030 0.1980 0.2025 40,200 +0.00(+1.76%)
May 20, 2019 0.2000 0.2000 0.1930 0.1990 124,564 -0.01(-6.44%)
May 17, 2019 0.2161 0.2161 0.2100 0.2127 46,800 -0.01(-5.55%)
May 16, 2019 0.2250 0.2260 0.2225 0.2252 6,531 +0.00(+0.22%)
May 15, 2019 0.2185 0.2247 0.2185 0.2247 18,690 +0.00(+1.58%)
May 14, 2019 0.2239 0.2239 0.2182 0.2212 23,215 +0.00(+0.55%)
May 13, 2019 0.2273 0.2357 0.2190 0.2200 158,231 -0.01(-4.35%)
May 10, 2019 0.2312 0.2358 0.2300 0.2300 13,500 -0.00(-0.26%)
May 09, 2019 0.2293 0.2322 0.2260 0.2306 33,282 -0.01(-4.63%)
May 08, 2019 0.2403 0.2418 0.2403 0.2418 3,997 -0.00(-0.29%)
May 07, 2019 0.2450 0.2450 0.2400 0.2425 84,810 +0.00(+0.08%)
May 06, 2019 0.2347 0.2445 0.2312 0.2423 128,627 -0.02(-6.09%)
May 03, 2019 0.2582 0.2600 0.2560 0.2580 88,800 +0.00(+0.47%)
May 02, 2019 0.2592 0.2592 0.2560 0.2568 37,634 -0.00(-1.23%)
May 01, 2019 0.2599 0.2600 0.2567 0.2600 20,995 +0.01(+2.20%)
Apr 30, 2019 0.2536 0.2580 0.2536 0.2544 110,148 -0.00(-1.40%)
Apr 29, 2019 0.2580 0.2600 0.2555 0.2580 87,920 +0.00(+1.18%)
Apr 26, 2019 0.2521 0.2551 0.2521 0.2550 115,100 -0.01(-1.92%)
Apr 25, 2019 0.2543 0.2600 0.2500 0.2600 16,430 -0.01(-2.11%)
Apr 24, 2019 0.2656 0.2656 0.2604 0.2656 289,057 +0.00(+0.80%)
Apr 23, 2019 0.2622 0.2635 0.2570 0.2635 62,827 +0.00(+0.11%)
Apr 22, 2019 0.2639 0.2639 0.2574 0.2632 57,852 -0.00(-1.61%)
Apr 18, 2019 0.2643 0.2690 0.2600 0.2675 135,000 -0.00(-0.19%)
Apr 17, 2019 0.2681 0.2691 0.2615 0.2680 159,436 -0.02(-5.96%)
Apr 16, 2019 0.2794 0.2895 0.2765 0.2850 183,811 +0.01(+2.00%)
Apr 15, 2019 0.2677 0.2794 0.2677 0.2794 503,203 +0.03(+13.12%)
Apr 12, 2019 0.2446 0.2476 0.2405 0.2470 80,600 +0.01(+5.60%)
Apr 11, 2019 0.2414 0.2414 0.2328 0.2339 8,145 +0.00(+2.14%)
Apr 10, 2019 0.2325 0.2325 0.2284 0.2290 47,700 +0.01(+6.86%)
Apr 09, 2019 0.2200 0.2200 0.2143 0.2143 46,710 -0.00(-1.47%)
Apr 08, 2019 0.2148 0.2175 0.2145 0.2175 246,032 -0.01(-2.47%)
Apr 05, 2019 0.2165 0.2230 0.2130 0.2230 123,300 +0.00(+0.18%)
Apr 04, 2019 0.2166 0.2226 0.2166 0.2226 83,150 +0.00(+1.37%)
Apr 03, 2019 0.2195 0.2196 0.2143 0.2196 18,069 -0.00(-0.68%)
Apr 02, 2019 0.2166 0.2220 0.2160 0.2211 76,176 +0.01(+3.32%)
Apr 01, 2019 0.2170 0.2170 0.2135 0.2140 61,525 -0.01(-2.73%)
Mar 29, 2019 0.2144 0.2200 0.2134 0.2200 95,000 +0.01(+4.27%)
Mar 28, 2019 0.2038 0.2110 0.2038 0.2110 62,239 +0.00(+0.48%)
Mar 27, 2019 0.2083 0.2100 0.2035 0.2100 7,595 +0.00(+1.06%)
Mar 26, 2019 0.2123 0.2123 0.2077 0.2078 14,333 -0.01(-5.42%)
Mar 25, 2019 0.2220 0.2220 0.2123 0.2197 44,772 +0.01(+4.62%)
Mar 22, 2019 0.2046 0.2100 0.1977 0.2100 36,000 +0.00(+0.00%)
Mar 21, 2019 0.1867 0.2297 0.1800 0.2100 145,725 +0.02(+12.66%)
Mar 20, 2019 0.1884 0.1884 0.1840 0.1864 34,796 -0.00(-1.06%)
Mar 19, 2019 0.1884 0.1884 0.1884 0.1884 6,630 +0.00(+0.21%)
Mar 18, 2019 0.1800 0.1880 0.1800 0.1880 23,934 +0.01(+4.44%)
Mar 15, 2019 0.1834 0.1863 0.1800 0.1800 5,300 -0.00(-2.17%)
Mar 14, 2019 0.1845 0.1845 0.1820 0.1840 5,620 +0.00(+1.77%)
Mar 13, 2019 0.1800 0.1840 0.1800 0.1808 1,720 +0.00(+0.44%)
Mar 12, 2019 0.1884 0.1884 0.1800 0.1800 14,465 -0.01(-4.36%)
Mar 11, 2019 0.1806 0.1884 0.1781 0.1882 298,650 +0.00(+1.73%)
Mar 08, 2019 0.1862 0.1862 0.1763 0.1850 8,900 -0.01(-4.44%)
Mar 07, 2019 0.1936 0.1936 0.1840 0.1936 82,468 -0.00(-2.42%)
Mar 06, 2019 0.1943 0.1984 0.1897 0.1984 15,516 -0.00(-0.60%)
Mar 05, 2019 0.1955 0.2000 0.1910 0.1996 2,575 -0.00(-0.20%)
Mar 04, 2019 0.1956 0.2000 0.1956 0.2000 72,726 +0.02(+8.34%)
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.