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 (%)
Aug 31, 2018 0.2237 0.2237 0.2237 0 -0.01(-2.95%)
Aug 30, 2018 0.2288 0.2305 0.2200 0.2305 92,604 -0.01(-3.11%)
Aug 29, 2018 0.2379 0.2379 0.2265 0.2379 36,748 +0.01(+3.71%)
Aug 28, 2018 0.2287 0.2327 0.2287 0.2294 26,458 -0.01(-3.25%)
Aug 27, 2018 0.2300 0.2379 0.2300 0.2371 44,238 +0.01(+6.47%)
Aug 24, 2018 0.2237 0.2238 0.2160 0.2227 23,900 -0.01(-2.50%)
Aug 23, 2018 0.2214 0.2294 0.2207 0.2284 22,240 +0.02(+8.76%)
Aug 22, 2018 0.2108 0.2191 0.2100 0.2100 145,318 -0.01(-4.15%)
Aug 21, 2018 0.2191 0.2191 0.2191 0.2191 3,920 +0.00(+0.00%)
Aug 20, 2018 0.2130 0.2191 0.2130 0.2191 141,523 +0.00(+1.91%)
Aug 17, 2018 0.2143 0.2150 0.2122 0.2150 12,400 +0.00(+1.32%)
Aug 16, 2018 0.2134 0.2143 0.2100 0.2122 105,280 -0.00(-1.30%)
Aug 15, 2018 0.2125 0.2172 0.2100 0.2150 68,081 -0.01(-4.44%)
Aug 14, 2018 0.2249 0.2250 0.2211 0.2250 25,082 -0.00(-0.88%)
Aug 13, 2018 0.2300 0.2300 0.2270 0.2270 32,107 -0.00(-1.30%)
Aug 10, 2018 0.2327 0.2327 0.2285 0.2300 35,700 +0.00(+0.00%)
Aug 09, 2018 0.2354 0.2354 0.2300 0.2300 53,547 -0.01(-4.17%)
Aug 08, 2018 0.2327 0.2416 0.2287 0.2400 121,986 -0.02(-7.69%)
Aug 07, 2018 0.2320 0.2659 0.2320 0.2600 19,259 +0.02(+10.45%)
Aug 06, 2018 0.2327 0.2354 0.2270 0.2354 38,300 +0.00(+1.68%)
Aug 03, 2018 0.2315 0.2316 0.2300 0.2315 23,100 -0.01(-5.39%)
Aug 02, 2018 0.2259 0.2447 0.2259 0.2447 91,979 +0.02(+8.76%)
Aug 01, 2018 0.2375 0.2463 0.2250 0.2250 4,514 -0.01(-3.43%)
Jul 31, 2018 0.2367 0.2368 0.2327 0.2330 25,989 -0.00(-0.64%)
Jul 30, 2018 0.2376 0.2436 0.2345 0.2345 24,011 -0.01(-5.67%)
Jul 27, 2018 0.2377 0.2486 0.2377 0.2486 26,100 +0.01(+5.61%)
Jul 26, 2018 0.2382 0.2400 0.2353 0.2354 36,150 -0.01(-5.80%)
Jul 25, 2018 0.2453 0.2500 0.2400 0.2499 92,143 +0.01(+2.84%)
Jul 24, 2018 0.2400 0.2492 0.2366 0.2430 381,689 +0.01(+5.65%)
Jul 23, 2018 0.2251 0.2320 0.2251 0.2300 6,960 +0.01(+5.02%)
Jul 20, 2018 0.2198 0.2198 0.2121 0.2190 14,072 +0.01(+3.35%)
Jul 19, 2018 0.2185 0.2188 0.2119 0.2119 50,135 -0.01(-3.68%)
Jul 18, 2018 0.2200 0.2200 0.2177 0.2200 4,976 +0.01(+4.76%)
Jul 17, 2018 0.2172 0.2177 0.2100 0.2100 37,783 -0.01(-4.28%)
Jul 16, 2018 0.2264 0.2287 0.2194 0.2194 56,279 -0.02(-8.58%)
Jul 13, 2018 0.2313 0.2400 0.2220 0.2400 40,850 +0.02(+9.09%)
Jul 12, 2018 0.2185 0.2303 0.2120 0.2200 74,156 +0.00(+0.00%)
Jul 11, 2018 0.2123 0.2300 0.2110 0.2200 120,077 +0.00(+0.00%)
Jul 10, 2018 0.2300 0.2500 0.2200 0.2200 105,963 -0.03(-12.00%)
Jul 09, 2018 0.2900 0.2900 0.2200 0.2500 268,218 -0.02(-7.41%)
Jul 06, 2018 0.3000 0.3000 0.2100 0.2700 178,905 +0.04(+17.39%)
Jul 05, 2018 0.2330 0.2400 0.2300 0.2300 120,069 -0.01(-2.54%)
Jul 03, 2018 0.2360 0.2360 0.2360 0 -0.03(-11.94%)
Jul 02, 2018 0.2800 0.2800 0.2500 0.2680 177,785 +0.00(+0.37%)
Jun 29, 2018 0.2550 0.2900 0.2370 0.2670 140,320 +0.04(+16.09%)
Jun 28, 2018 0.3000 0.3000 0.2291 0.2300 306,207 +0.00(+1.32%)
Jun 27, 2018 0.2500 0.3000 0.2270 0.2270 84,395 -0.02(-9.20%)
Jun 26, 2018 0.3000 0.3000 0.2500 0.2500 233,479 -0.05(-16.67%)
Jun 25, 2018 0.3200 0.3200 0.2500 0.3000 221,823 -0.01(-3.23%)
Jun 22, 2018 0.2950 0.3100 0.2850 0.3100 23,220 +0.00(+0.00%)
Jun 21, 2018 0.3000 0.3100 0.2750 0.3100 80,891 +0.02(+6.90%)
Jun 20, 2018 0.2950 0.3000 0.2800 0.2900 132,876 -0.01(-1.69%)
Jun 18, 2018 0.2950 0.2950 0.2950 0 -0.01(-3.28%)
Jun 15, 2018 0.2850 0.3050 0.2850 0.3050 3,600 +0.01(+1.67%)
Jun 14, 2018 0.3000 0.3000 0.2850 0.3000 13,013 +0.00(+0.00%)
Jun 13, 2018 0.3100 0.3100 0.2950 0.3000 37,200 +0.00(+0.00%)
Jun 12, 2018 0.3080 0.3080 0.2850 0.3000 42,205 +0.00(+0.03%)
Jun 11, 2018 0.3150 0.3150 0.2998 0.2999 13,800 +0.01(+2.35%)
Jun 08, 2018 0.3198 0.3198 0.2900 0.2930 36,185 -0.01(-2.33%)
Jun 07, 2018 0.2940 0.3180 0.2900 0.3000 98,150 -0.00(-0.79%)
Jun 06, 2018 0.3400 0.3400 0.3000 0.3024 188,863 +0.00(+0.80%)
Jun 05, 2018 0.3150 0.4000 0.2970 0.3000 613,962 -0.01(-3.23%)
Jun 04, 2018 0.3500 0.4700 0.3000 0.3100 252,986 -0.04(-11.43%)
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.