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 27, 2022 0.2700 0 -0.07(-20.59%)
May 26, 2022 0.2600 0.3400 0.2000 0.3400 20,100 +0.09(+36.00%)
May 24, 2022 0.2500 0 +0.00(+0.00%)
May 23, 2022 0.3000 0.3000 0.2500 0.2500 7,364 -0.06(-19.35%)
May 20, 2022 0.3000 0.3100 0.3000 0.3100 2,825 +0.01(+2.96%)
May 19, 2022 0.3010 0.3011 0.3010 0.3011 24,050 -0.04(-11.18%)
May 18, 2022 0.3389 0.3390 0.3389 0.3390 892 +0.01(+4.15%)
May 17, 2022 0.3110 0.3255 0.3010 0.3255 48,100 -0.01(-4.26%)
May 16, 2022 0.3400 0.3400 0.3300 0.3400 4,500 +0.01(+3.03%)
May 13, 2022 0.3400 0.3400 0.3300 0.3300 81,120 +0.00(+0.00%)
May 12, 2022 0.3350 0.3400 0.3300 0.3300 364,950 +0.00(+0.00%)
May 11, 2022 0.3000 0.3400 0.3000 0.3300 343,496 +0.03(+9.96%)
May 10, 2022 0.3110 0.3300 0.3000 0.3001 36,118 -0.01(-3.19%)
May 09, 2022 0.3100 0.3495 0.3100 0.3100 52,761 -0.01(-3.88%)
May 06, 2022 0.3200 0.3225 0.3100 0.3225 31,139 +0.01(+4.03%)
May 05, 2022 0.3298 0.3298 0.3000 0.3100 24,425 +0.01(+3.33%)
May 04, 2022 0.3000 0.3200 0.3000 0.3000 14,600 -0.03(-9.77%)
May 03, 2022 0.3400 0.3448 0.3325 0.3325 92,553 -0.01(-2.21%)
May 02, 2022 0.3510 0.3510 0.3300 0.3400 28,603 -0.00(-0.38%)
Apr 29, 2022 0.3445 0.3445 0.3380 0.3413 16,275 +0.02(+6.66%)
Apr 28, 2022 0.3225 0.3500 0.3200 0.3200 41,778 -0.01(-3.03%)
Apr 27, 2022 0.3325 0.3400 0.3300 0.3300 223,650 -0.01(-2.63%)
Apr 26, 2022 0.3345 0.3400 0.3298 0.3389 328,708 +0.02(+4.76%)
Apr 25, 2022 0.3236 0.3300 0.3180 0.3235 77,986 -0.00(-0.03%)
Apr 22, 2022 0.3418 0.3418 0.3207 0.3236 60,249 -0.01(-1.94%)
Apr 21, 2022 0.3430 0.3430 0.3050 0.3300 146,427 +0.00(+1.07%)
Apr 20, 2022 0.3298 0.3300 0.3265 0.3265 14,547 -0.00(-0.06%)
Apr 19, 2022 0.3255 0.3300 0.3255 0.3267 117,940 +0.00(+0.52%)
Apr 18, 2022 0.3300 0.3300 0.3164 0.3250 29,167 -0.00(-0.15%)
Apr 14, 2022 0.3289 0.3300 0.3255 0.3255 8,234 -0.00(-0.06%)
Apr 13, 2022 0.3225 0.3289 0.3225 0.3257 17,419 -0.00(-0.40%)
Apr 12, 2022 0.3290 0.3300 0.3252 0.3270 197,055 +0.01(+4.31%)
Apr 11, 2022 0.3300 0.3463 0.3135 0.3135 47,150 -0.01(-1.88%)
Apr 08, 2022 0.3289 0.3290 0.3195 0.3195 35,433 -0.01(-2.29%)
Apr 07, 2022 0.3230 0.3270 0.3230 0.3270 7,585 +0.00(+0.52%)
Apr 06, 2022 0.3289 0.3289 0.3251 0.3253 17,800 -0.00(-1.09%)
Apr 05, 2022 0.3453 0.3453 0.3088 0.3289 66,827 +0.00(+0.98%)
Apr 04, 2022 0.3300 0.3300 0.3218 0.3257 60,282 -0.00(-0.94%)
Apr 01, 2022 0.3300 0.3300 0.3269 0.3288 28,379 +0.01(+3.01%)
Mar 31, 2022 0.3164 0.3289 0.3164 0.3192 42,470 -0.00(-0.25%)
Mar 30, 2022 0.3200 0.3290 0.3070 0.3200 582,953 +0.01(+2.37%)
Mar 29, 2022 0.3302 0.3302 0.3102 0.3126 37,608 -0.01(-2.31%)
Mar 28, 2022 0.3150 0.3200 0.3070 0.3200 38,812 +0.00(+0.28%)
Mar 25, 2022 0.3116 0.3200 0.3013 0.3191 25,222 +0.01(+2.67%)
Mar 24, 2022 0.3163 0.3163 0.2978 0.3108 23,985 +0.01(+4.37%)
Mar 23, 2022 0.3000 0.3112 0.2917 0.2978 38,430 -0.00(-1.19%)
Mar 22, 2022 0.3022 0.3100 0.2927 0.3014 14,311 +0.00(+0.47%)
Mar 21, 2022 0.2938 0.3126 0.2938 0.3000 19,459 -0.00(-1.15%)
Mar 18, 2022 0.3035 0.3092 0.3035 0.3035 6,050 -0.01(-2.10%)
Mar 17, 2022 0.2971 0.3100 0.2860 0.3100 50,642 +0.00(+0.85%)
Mar 16, 2022 0.3109 0.3109 0.2878 0.3074 301,029 +0.03(+10.58%)
Mar 15, 2022 0.2799 0.2799 0.2670 0.2780 13,750 -0.01(-3.07%)
Mar 14, 2022 0.2740 0.2875 0.2740 0.2868 41,025 -0.00(-1.10%)
Mar 11, 2022 0.2900 0.2900 0.2853 0.2900 23,263 +0.01(+2.04%)
Mar 10, 2022 0.2912 0.2967 0.2783 0.2842 26,801 -0.01(-4.50%)
Mar 09, 2022 0.2887 0.2981 0.2841 0.2976 28,174 +0.00(+1.50%)
Mar 08, 2022 0.2806 0.2932 0.2806 0.2932 73,461 -0.00(-0.03%)
Mar 07, 2022 0.2855 0.2933 0.2795 0.2933 20,157 +0.00(+1.14%)
Mar 04, 2022 0.2800 0.3063 0.2800 0.2900 136,674 -0.01(-3.33%)
Mar 03, 2022 0.3141 0.3141 0.3000 0.3000 14,446 -0.02(-5.30%)
Mar 02, 2022 0.3118 0.3168 0.2973 0.3168 14,954 +0.01(+1.80%)
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.