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 (%)
Jul 31, 2019 0.2017 0.2100 0.2017 0.2065 6,233 -0.00(-0.48%)
Jul 30, 2019 0.2180 0.2180 0.2075 0.2075 14,767 +0.00(+0.00%)
Jul 29, 2019 0.2130 0.2130 0.2075 0.2075 1,189 -0.01(-4.82%)
Jul 26, 2019 0.2169 0.2180 0.2100 0.2180 26,200 +0.00(+0.51%)
Jul 25, 2019 0.2169 0.2207 0.2130 0.2169 9,727 +0.01(+6.58%)
Jul 24, 2019 0.2090 0.2105 0.2035 0.2035 10,800 +0.00(+1.75%)
Jul 23, 2019 0.2037 0.2037 0.2000 0.2000 13,763 +0.00(+0.00%)
Jul 22, 2019 0.2010 0.2010 0.2000 0.2000 11,384 -0.01(-3.38%)
Jul 19, 2019 0.2070 0.2070 0.2070 0.2070 2,600 -0.00(-0.96%)
Jul 18, 2019 0.2094 0.2094 0.2008 0.2090 9,188 +0.01(+4.50%)
Jul 17, 2019 0.2090 0.2090 0.2000 0.2000 10,173 -0.00(-2.10%)
Jul 16, 2019 0.2070 0.2070 0.2015 0.2043 5,033 -0.00(-1.78%)
Jul 15, 2019 0.2080 0.2080 0.2000 0.2080 25,050 +0.00(+0.24%)
Jul 12, 2019 0.2001 0.2075 0.2001 0.2075 23,300 +0.01(+2.72%)
Jul 11, 2019 0.2080 0.2140 0.2020 0.2020 16,772 -0.01(-3.58%)
Jul 10, 2019 0.1990 0.2190 0.1990 0.2095 105,760 +0.02(+9.11%)
Jul 09, 2019 0.2020 0.2030 0.1920 0.1920 152,444 -0.01(-7.25%)
Jul 08, 2019 0.2010 0.2070 0.1956 0.2070 4,185 -0.00(-1.43%)
Jul 05, 2019 0.2100 0.2100 0.2100 0.2100 6,100 +0.00(+0.00%)
Jul 03, 2019 0.2096 0.2173 0.2096 0.2100 39,600 -0.01(-2.78%)
Jul 02, 2019 0.2130 0.2169 0.2130 0.2160 34,797 +0.00(+0.00%)
Jul 01, 2019 0.2189 0.2189 0.2146 0.2160 4,092 -0.00(-1.37%)
Jun 28, 2019 0.2192 0.2192 0.2190 0.2190 15,800 -0.00(-0.09%)
Jun 27, 2019 0.2192 0.2220 0.2192 0.2192 17,028 +0.00(+2.19%)
Jun 26, 2019 0.2118 0.2145 0.2118 0.2145 9,200 +0.00(+2.29%)
Jun 25, 2019 0.2133 0.2160 0.2097 0.2097 8,373 -0.02(-6.88%)
Jun 24, 2019 0.2278 0.2278 0.2220 0.2252 47,945 +0.00(+0.54%)
Jun 21, 2019 0.2269 0.2270 0.2237 0.2240 11,600 +0.01(+3.70%)
Jun 20, 2019 0.2100 0.2160 0.2100 0.2160 13,868 +0.01(+3.10%)
Jun 19, 2019 0.2091 0.2100 0.2091 0.2095 2,455 +0.02(+10.26%)
Jun 18, 2019 0.1914 0.1940 0.1900 0.1900 7,744 -0.00(-1.25%)
Jun 17, 2019 0.1938 0.1947 0.1924 0.1924 8,050 +0.00(+0.31%)
Jun 14, 2019 0.1935 0.1935 0.1900 0.1918 7,400 -0.00(-1.64%)
Jun 13, 2019 0.1936 0.1960 0.1936 0.1950 2,880 +0.01(+2.63%)
Jun 12, 2019 0.1906 0.1906 0.1900 0.1900 1,370 -0.00(-1.55%)
Jun 11, 2019 0.1979 0.1979 0.1930 0.1930 17,293 +0.01(+3.10%)
Jun 10, 2019 0.1868 0.1900 0.1846 0.1872 43,375 +0.00(+2.58%)
Jun 07, 2019 0.1816 0.1825 0.1810 0.1825 46,400 +0.00(+0.94%)
Jun 06, 2019 0.1800 0.1816 0.1800 0.1808 13,418 -0.00(-2.01%)
Jun 05, 2019 0.1865 0.1865 0.1813 0.1845 11,750 +0.00(+0.33%)
Jun 04, 2019 0.1805 0.1839 0.1805 0.1839 13,971 -0.00(-0.05%)
Jun 03, 2019 0.1844 0.1892 0.1840 0.1840 42,628 -0.00(-0.59%)
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%)
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.