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 30, 2021 0.2480 0.2480 0.2328 0.2385 32,580 -0.01(-3.75%)
Jul 29, 2021 0.2445 0.2490 0.2426 0.2478 175,942 +0.01(+3.25%)
Jul 28, 2021 0.2298 0.2484 0.2297 0.2400 157,879 +0.02(+10.34%)
Jul 27, 2021 0.2240 0.2340 0.2175 0.2175 111,327 -0.01(-5.93%)
Jul 26, 2021 0.2445 0.2445 0.2200 0.2312 421,655 -0.02(-9.30%)
Jul 23, 2021 0.2521 0.2634 0.2521 0.2549 102,441 +0.00(+1.11%)
Jul 22, 2021 0.2520 0.2611 0.2520 0.2521 121,097 -0.01(-2.48%)
Jul 21, 2021 0.2505 0.2617 0.2500 0.2585 97,411 -0.00(-0.58%)
Jul 20, 2021 0.2600 0.2600 0.2510 0.2600 57,854 +0.00(+0.00%)
Jul 19, 2021 0.2563 0.2627 0.2500 0.2600 223,911 -0.01(-3.63%)
Jul 16, 2021 0.2724 0.2724 0.2600 0.2698 14,817 -0.00(-0.44%)
Jul 15, 2021 0.2737 0.2737 0.2570 0.2710 343,058 -0.00(-1.09%)
Jul 14, 2021 0.2837 0.2837 0.2707 0.2740 318,894 +0.00(+0.51%)
Jul 13, 2021 0.2717 0.2726 0.2658 0.2726 120,052 +0.01(+2.87%)
Jul 12, 2021 0.2600 0.2710 0.2505 0.2650 256,773 +0.01(+1.92%)
Jul 09, 2021 0.2500 0.2636 0.2470 0.2600 117,520 +0.01(+4.00%)
Jul 08, 2021 0.2594 0.2594 0.2435 0.2500 92,275 -0.00(-0.40%)
Jul 07, 2021 0.2625 0.2625 0.2500 0.2510 140,427 -0.01(-2.18%)
Jul 06, 2021 0.2666 0.2741 0.2532 0.2566 430,665 -0.01(-4.82%)
Jul 02, 2021 0.2650 0.2741 0.2650 0.2696 224,314 +0.00(+0.82%)
Jul 01, 2021 0.2634 0.2749 0.2634 0.2674 116,605 +0.00(+0.83%)
Jun 30, 2021 0.2725 0.2725 0.2604 0.2652 112,535 -0.00(-1.49%)
Jun 29, 2021 0.2857 0.2857 0.2690 0.2692 649,186 -0.01(-3.86%)
Jun 28, 2021 0.2871 0.2871 0.2800 0.2800 126,276 +0.00(+0.04%)
Jun 25, 2021 0.2700 0.2813 0.2700 0.2799 97,295 +0.01(+2.19%)
Jun 24, 2021 0.2832 0.2832 0.2700 0.2739 98,598 -0.00(-1.69%)
Jun 23, 2021 0.2819 0.2838 0.2719 0.2786 210,564 +0.01(+2.39%)
Jun 22, 2021 0.2796 0.2796 0.2700 0.2721 180,685 -0.01(-3.48%)
Jun 21, 2021 0.2845 0.2845 0.2686 0.2819 66,760 +0.01(+3.64%)
Jun 18, 2021 0.2798 0.2875 0.2699 0.2720 33,414 -0.00(-1.23%)
Jun 17, 2021 0.2797 0.2797 0.2694 0.2754 352,969 -0.00(-0.22%)
Jun 16, 2021 0.2820 0.3000 0.2710 0.2760 439,251 -0.02(-6.38%)
Jun 15, 2021 0.2980 0.2980 0.2782 0.2948 172,586 +0.01(+1.90%)
Jun 14, 2021 0.2756 0.2977 0.2700 0.2893 188,123 +0.01(+3.32%)
Jun 11, 2021 0.2861 0.2861 0.2725 0.2800 102,425 -0.01(-2.57%)
Jun 10, 2021 0.2700 0.2930 0.2700 0.2874 214,345 +0.01(+2.64%)
Jun 09, 2021 0.2870 0.2870 0.2800 0.2800 279,613 +0.00(+0.07%)
Jun 08, 2021 0.2839 0.2839 0.2702 0.2798 707,950 -0.01(-1.82%)
Jun 07, 2021 0.3000 0.3100 0.2710 0.2850 514,855 +0.00(+0.71%)
Jun 04, 2021 0.2950 0.2990 0.2750 0.2830 603,178 -0.01(-4.07%)
Jun 03, 2021 0.3106 0.3106 0.2950 0.2950 1,052,800 -0.03(-9.31%)
Jun 02, 2021 0.3462 0.3462 0.3252 0.3253 193,595 -0.01(-4.04%)
Jun 01, 2021 0.3325 0.3525 0.3250 0.3390 107,839 -0.00(-0.56%)
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%)
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.