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 28, 2021 0.3202 0.3409 0.3202 0.3409 331,962 -0.00(-1.10%)
May 27, 2021 0.3358 0.3489 0.3358 0.3447 64,922 +0.01(+1.53%)
May 26, 2021 0.3312 0.3397 0.3300 0.3395 40,786 +0.01(+3.51%)
May 25, 2021 0.3434 0.3434 0.3200 0.3280 64,316 +0.01(+1.86%)
May 24, 2021 0.3220 0.3376 0.3220 0.3220 84,766 -0.01(-2.81%)
May 21, 2021 0.3120 0.3435 0.3120 0.3313 60,881 -0.00(-0.33%)
May 20, 2021 0.3250 0.3324 0.3210 0.3324 71,428 +0.01(+2.28%)
May 19, 2021 0.3200 0.3300 0.3200 0.3250 189,182 -0.00(-0.18%)
May 18, 2021 0.3160 0.3490 0.3160 0.3256 240,767 -0.00(-0.43%)
May 17, 2021 0.3178 0.3300 0.3178 0.3270 125,317 -0.00(-0.46%)
May 14, 2021 0.3200 0.3300 0.3200 0.3285 149,294 +0.00(+0.71%)
May 13, 2021 0.3328 0.3400 0.3224 0.3262 107,570 -0.00(-1.45%)
May 12, 2021 0.3373 0.3500 0.3300 0.3310 300,236 -0.00(-0.30%)
May 11, 2021 0.3289 0.3500 0.3289 0.3320 97,203 -0.01(-3.49%)
May 10, 2021 0.3582 0.3582 0.3285 0.3440 62,191 -0.01(-3.10%)
May 07, 2021 0.3485 0.3600 0.3470 0.3550 40,032 +0.01(+2.31%)
May 06, 2021 0.3600 0.3600 0.3470 0.3470 170,697 -0.01(-3.56%)
May 05, 2021 0.3500 0.3600 0.3482 0.3598 203,397 +0.00(+1.35%)
May 04, 2021 0.3554 0.3600 0.3500 0.3550 92,640 +0.00(+0.71%)
May 03, 2021 0.3600 0.3600 0.3500 0.3525 336,680 -0.00(-0.70%)
Apr 30, 2021 0.3700 0.3700 0.3500 0.3550 39,100 -0.01(-2.74%)
Apr 29, 2021 0.3700 0.3700 0.3600 0.3650 56,359 -0.00(-0.08%)
Apr 28, 2021 0.3700 0.3700 0.3500 0.3653 53,090 +0.00(+0.08%)
Apr 27, 2021 0.3600 0.3700 0.3600 0.3650 71,189 +0.01(+1.39%)
Apr 26, 2021 0.3500 0.3800 0.3500 0.3600 80,064 +0.00(+0.00%)
Apr 23, 2021 0.3800 0.3800 0.3540 0.3600 51,900 +0.00(+0.00%)
Apr 22, 2021 0.3480 0.3650 0.3478 0.3600 487,993 +0.01(+2.27%)
Apr 21, 2021 0.3725 0.3725 0.3500 0.3520 147,493 -0.02(-4.86%)
Apr 20, 2021 0.3800 0.3800 0.3500 0.3700 87,130 +0.01(+1.37%)
Apr 19, 2021 0.3640 0.3780 0.3453 0.3650 537,563 +0.01(+2.38%)
Apr 16, 2021 0.3650 0.3650 0.3440 0.3565 356,600 +0.01(+1.83%)
Apr 15, 2021 0.3450 0.3640 0.3370 0.3501 281,525 +0.00(+0.03%)
Apr 14, 2021 0.3600 0.3650 0.3250 0.3500 124,300 -0.01(-2.78%)
Apr 13, 2021 0.3650 0.3650 0.3300 0.3600 157,360 +0.00(+0.00%)
Apr 12, 2021 0.3340 0.3650 0.3340 0.3600 110,577 +0.01(+1.98%)
Apr 09, 2021 0.3550 0.3600 0.3400 0.3530 150,900 +0.00(+0.28%)
Apr 08, 2021 0.3650 0.3750 0.3400 0.3520 275,403 -0.01(-2.22%)
Apr 07, 2021 0.3370 0.3650 0.3370 0.3600 211,537 +0.01(+2.13%)
Apr 06, 2021 0.3680 0.3800 0.3430 0.3525 241,390 -0.00(-0.70%)
Apr 05, 2021 0.3150 0.3825 0.3150 0.3550 149,296 +0.00(+0.03%)
Apr 01, 2021 0.3600 0.3900 0.3403 0.3549 251,600 +0.02(+5.94%)
Mar 31, 2021 0.3450 0.3600 0.3250 0.3350 145,221 +0.00(+1.36%)
Mar 30, 2021 0.3260 0.3400 0.3260 0.3305 250,562 +0.01(+2.48%)
Mar 29, 2021 0.3629 0.3629 0.3155 0.3225 319,380 +0.01(+2.22%)
Mar 26, 2021 0.3320 0.3400 0.3100 0.3155 627,700 -0.00(-0.47%)
Mar 25, 2021 0.3360 0.3360 0.3020 0.3170 356,114 +0.01(+4.17%)
Mar 24, 2021 0.3100 0.3150 0.2950 0.3043 674,323 +0.01(+1.84%)
Mar 23, 2021 0.3200 0.3400 0.2950 0.2988 513,390 -0.02(-6.33%)
Mar 22, 2021 0.3000 0.3270 0.3000 0.3190 336,642 +0.02(+7.30%)
Mar 19, 2021 0.2975 0.3200 0.2900 0.2973 175,700 -0.00(-0.13%)
Mar 18, 2021 0.3200 0.3200 0.2830 0.2977 143,059 -0.00(-0.77%)
Mar 17, 2021 0.3200 0.3200 0.3000 0.3000 152,331 -0.01(-1.64%)
Mar 16, 2021 0.2900 0.3100 0.2900 0.3050 187,177 +0.02(+5.17%)
Mar 15, 2021 0.3100 0.3200 0.2875 0.2900 306,144 -0.01(-3.33%)
Mar 12, 2021 0.3000 0.3200 0.2940 0.3000 174,300 -0.02(-6.25%)
Mar 11, 2021 0.2840 0.3200 0.2840 0.3200 318,301 +0.02(+7.38%)
Mar 10, 2021 0.3050 0.3050 0.2750 0.2980 285,088 -0.01(-3.09%)
Mar 09, 2021 0.2950 0.3150 0.2650 0.3075 380,696 +0.02(+6.03%)
Mar 08, 2021 0.3140 0.3200 0.2800 0.2900 812,623 -0.02(-7.50%)
Mar 05, 2021 0.3050 0.3360 0.3000 0.3135 320,900 +0.01(+1.85%)
Mar 04, 2021 0.3300 0.3449 0.3000 0.3078 842,804 -0.04(-10.91%)
Mar 03, 2021 0.3480 0.3550 0.3300 0.3455 141,643 +0.01(+2.46%)
Mar 02, 2021 0.3150 0.3500 0.3150 0.3372 152,153 -0.01(-3.10%)
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.