Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Razer Inc (OP: RAZFF )

N/A 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, 2020 0.2190 0.2190 0.2000 0.2081 43,200 +0.00(+1.27%)
Jul 30, 2020 0.1940 0.2150 0.1940 0.2055 22,840 -0.00(-0.96%)
Jul 29, 2020 0.2100 0.2270 0.2050 0.2075 66,583 +0.00(+1.22%)
Jul 28, 2020 0.2000 0.2100 0.1918 0.2050 73,947 +0.00(+0.64%)
Jul 27, 2020 0.2100 0.2100 0.1948 0.2037 29,303 +0.00(+1.85%)
Jul 24, 2020 0.1840 0.2100 0.1840 0.2000 22,900 +0.00(+0.00%)
Jul 23, 2020 0.2175 0.2175 0.2000 0.2000 59,343 -0.01(-4.76%)
Jul 22, 2020 0.2347 0.2347 0.2070 0.2100 572,711 +0.01(+2.94%)
Jul 21, 2020 0.2250 0.2250 0.2020 0.2040 138,878 +0.00(+2.00%)
Jul 20, 2020 0.2010 0.2099 0.1920 0.2000 55,414 -0.00(-2.44%)
Jul 17, 2020 0.1840 0.2150 0.1840 0.2050 38,100 -0.01(-2.38%)
Jul 16, 2020 0.2070 0.2150 0.2000 0.2100 200,831 -0.00(-2.10%)
Jul 15, 2020 0.2340 0.2340 0.2100 0.2145 63,078 -0.01(-3.60%)
Jul 14, 2020 0.2100 0.2300 0.2100 0.2225 136,306 +0.01(+4.66%)
Jul 13, 2020 0.2060 0.2176 0.2060 0.2126 219,458 +0.01(+6.30%)
Jul 10, 2020 0.2220 0.2220 0.2000 0.2000 71,900 -0.01(-3.85%)
Jul 09, 2020 0.2160 0.2160 0.1900 0.2080 32,478 +0.02(+8.33%)
Jul 08, 2020 0.2000 0.2000 0.1910 0.1920 140,081 -0.01(-4.00%)
Jul 07, 2020 0.2170 0.2170 0.2000 0.2000 173,385 +0.00(+2.35%)
Jul 06, 2020 0.2199 0.2199 0.1900 0.1954 103,333 +0.00(+0.21%)
Jul 02, 2020 0.1900 0.2012 0.1830 0.1950 88,700 +0.00(+0.78%)
Jul 01, 2020 0.1945 0.1990 0.1710 0.1935 77,237 -0.00(-2.27%)
Jun 30, 2020 0.1850 0.2080 0.1710 0.1980 96,648 +0.00(+1.64%)
Jun 29, 2020 0.1997 0.2061 0.1948 0.1948 55,360 -0.00(-1.37%)
Jun 26, 2020 0.2000 0.2080 0.1872 0.1975 211,800 +0.01(+4.50%)
Jun 25, 2020 0.1950 0.1950 0.1875 0.1890 114,400 -0.00(-0.53%)
Jun 24, 2020 0.1850 0.1950 0.1790 0.1900 192,911 +0.01(+5.56%)
Jun 23, 2020 0.1850 0.1890 0.1760 0.1800 77,935 -0.01(-2.70%)
Jun 22, 2020 0.1890 0.1890 0.1785 0.1850 138,977 +0.01(+2.78%)
Jun 19, 2020 0.1790 0.1900 0.1750 0.1800 280,300 -0.00(-1.10%)
Jun 18, 2020 0.1790 0.1820 0.1715 0.1820 131,417 +0.01(+7.06%)
Jun 17, 2020 0.1790 0.1790 0.1700 0.1700 24,922 -0.00(-0.87%)
Jun 16, 2020 0.1695 0.1790 0.1600 0.1715 120,349 -0.00(-2.00%)
Jun 15, 2020 0.1550 0.1790 0.1550 0.1750 16,080 +0.00(+2.10%)
Jun 12, 2020 0.1690 0.1714 0.1600 0.1714 76,000 +0.01(+4.51%)
Jun 11, 2020 0.1720 0.1830 0.1570 0.1640 212,782 -0.01(-5.48%)
Jun 10, 2020 0.1940 0.1940 0.1650 0.1735 52,577 -0.00(-0.86%)
Jun 09, 2020 0.1820 0.1840 0.1700 0.1750 121,536 -0.00(-1.41%)
Jun 08, 2020 0.1540 0.2000 0.1540 0.1775 80,817 +0.01(+4.41%)
Jun 05, 2020 0.1675 0.1800 0.1675 0.1700 53,600 +0.00(+2.41%)
Jun 04, 2020 0.1510 0.1770 0.1510 0.1660 53,347 -0.00(-0.90%)
Jun 03, 2020 0.1650 0.1700 0.1600 0.1675 363,597 +0.01(+5.41%)
Jun 02, 2020 0.1455 0.1589 0.1455 0.1589 91,165 +0.02(+10.73%)
Jun 01, 2020 0.1350 0.1600 0.1350 0.1435 37,239 +0.00(+1.77%)
May 29, 2020 0.1645 0.1645 0.1395 0.1410 118,200 -0.00(-2.42%)
May 28, 2020 0.1500 0.1500 0.1400 0.1445 142,541 -0.00(-1.37%)
May 27, 2020 0.1490 0.1530 0.1450 0.1465 70,389 -0.00(-1.68%)
May 26, 2020 0.1390 0.1590 0.1390 0.1490 43,727 -0.01(-5.64%)
May 22, 2020 0.1500 0.1590 0.1400 0.1579 299,900 +0.01(+5.20%)
May 21, 2020 0.1550 0.1599 0.1475 0.1501 135,093 -0.00(-3.16%)
May 20, 2020 0.1600 0.1600 0.1444 0.1550 207,655 +0.01(+7.27%)
May 19, 2020 0.1550 0.1550 0.1375 0.1445 618,669 +0.00(+3.58%)
May 18, 2020 0.1450 0.1450 0.1360 0.1395 200,625 +0.00(+1.01%)
May 15, 2020 0.1310 0.1400 0.1310 0.1381 67,100 +0.00(+1.54%)
May 14, 2020 0.1240 0.1450 0.1240 0.1360 123,730 +0.00(+2.41%)
May 13, 2020 0.1400 0.1400 0.1320 0.1328 86,503 -0.01(-5.14%)
May 12, 2020 0.1440 0.1450 0.1280 0.1400 34,408 +0.00(+1.82%)
May 11, 2020 0.1280 0.1420 0.1280 0.1375 135,353 +0.00(+1.85%)
May 08, 2020 0.1450 0.1450 0.1299 0.1350 200,000 -0.01(-3.57%)
May 07, 2020 0.1520 0.1520 0.1375 0.1400 154,157 +0.00(+0.00%)
May 06, 2020 0.1400 0.1400 0.1300 0.1400 315,954 +0.01(+3.70%)
May 05, 2020 0.1400 0.1414 0.1350 0.1350 36,921 -0.00(-0.74%)
May 04, 2020 0.1290 0.1600 0.1280 0.1360 119,191 -0.00(-0.37%)
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.