Want to see IL:RZR full AI Analyst Report?
Razor Labs (RZR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 579.90 | 579.90 | 555.80 | 571.80 | 571.80 | -0.85% | 7,854 | 0.66 |
| Oct 29, 2026 | 593.00 | 593.00 | 570.00 | 576.70 | 576.70 | +0.52% | 7,537 | 0.63 |
| Oct 28, 2026 | 583.80 | 583.30 | 565.00 | 573.70 | 573.70 | -1.73% | 864 | 0.07 |
| Oct 26, 2026 | 578.80 | 596.50 | 565.00 | 583.80 | 583.80 | +0.86% | 25,729 | 2.16 |
| Oct 23, 2026 | 578.80 | 578.80 | 578.80 | 578.80 | 578.80 | +0.00% | 50 | 0.00 |
| Oct 22, 2026 | 579.40 | 539.00 | 539.00 | 578.80 | 578.80 | -0.10% | 5 | 0.00 |
| Oct 21, 2026 | 579.40 | 579.40 | 579.40 | 579.40 | 579.40 | +0.00% | 51 | 0.00 |
| Oct 20, 2026 | 579.40 | 579.40 | 579.40 | 579.40 | 579.40 | +0.00% | 11 | 0.00 |
| Oct 19, 2026 | 575.40 | 584.00 | 573.90 | 579.40 | 579.40 | +0.70% | 1,070 | 0.08 |
| Oct 16, 2026 | 569.20 | 583.90 | 569.20 | 575.40 | 575.40 | +1.09% | 253 | 0.02 |
| Oct 15, 2026 | 567.10 | 569.50 | 567.00 | 569.20 | 569.20 | +0.37% | 2,017 | 0.15 |
| Oct 14, 2026 | 569.40 | 584.00 | 550.00 | 567.10 | 567.10 | -0.39% | 9,994 | 0.74 |
| Oct 13, 2026 | 567.20 | 574.80 | 567.20 | 569.30 | 569.30 | +0.37% | 2,292 | 0.17 |
| Oct 12, 2026 | 566.90 | 582.80 | 566.50 | 567.20 | 567.20 | -0.16% | 10,648 | 0.77 |
| Oct 09, 2026 | 566.90 | 582.90 | 566.70 | 568.10 | 568.10 | +0.21% | 6,020 | 0.43 |
| Oct 08, 2026 | 561.50 | 574.00 | 560.00 | 566.90 | 566.90 | +0.96% | 8,215 | 0.57 |
| Oct 07, 2026 | 551.50 | 564.90 | 552.00 | 561.50 | 561.50 | +1.81% | 4,098 | 0.28 |
| Oct 06, 2026 | 552.40 | 560.90 | 541.40 | 551.50 | 551.50 | -0.16% | 8,025 | 0.53 |
| Oct 05, 2026 | 552.50 | 568.20 | 549.50 | 552.40 | 552.40 | +0.49% | 17,917 | 1.16 |
| Oct 01, 2026 | 552.50 | 560.00 | 541.00 | 549.70 | 549.70 | -0.51% | 6,018 | 0.39 |
| Sep 30, 2026 | 549.30 | 557.00 | 549.00 | 552.50 | 552.50 | +0.58% | 1,513 | 0.10 |
| Sep 29, 2026 | 549.30 | 549.30 | 549.30 | 549.30 | 549.30 | +0.00% | 2,007 | 0.12 |
| Sep 28, 2026 | 558.00 | 558.00 | 545.00 | 549.30 | 549.30 | -1.56% | 1,818 | 0.11 |
| Sep 24, 2026 | 559.40 | 561.00 | 557.70 | 558.00 | 558.00 | -0.25% | 4,243 | 0.24 |
| Sep 23, 2026 | 555.00 | 560.00 | 555.00 | 559.40 | 559.40 | +1.01% | 10,546 | 0.59 |
| Sep 22, 2026 | 549.90 | 580.40 | 548.50 | 553.80 | 553.80 | +0.71% | 18,408 | 1.03 |
| Sep 17, 2026 | 531.60 | 559.00 | 531.60 | 549.90 | 549.90 | +3.44% | 5,651 | 0.31 |
| Sep 16, 2026 | 548.70 | 548.90 | 520.00 | 531.60 | 531.60 | -3.12% | 9,802 | 0.51 |
| Sep 15, 2026 | 545.00 | 559.00 | 530.00 | 548.70 | 548.70 | +1.03% | 13,108 | 0.66 |
| Sep 14, 2026 | 543.10 | 543.10 | 543.10 | 543.10 | 543.10 | +0.00% | 18 | 0.00 |
| Sep 10, 2026 | 538.80 | 545.00 | 535.00 | 543.10 | 543.10 | +0.80% | 3,455 | 0.17 |
| Sep 09, 2026 | 545.00 | 545.00 | 532.00 | 538.80 | 538.80 | +3.52% | 11,630 | 0.58 |
| Sep 08, 2026 | 545.00 | 545.00 | 518.00 | 520.50 | 520.50 | -3.98% | 2,067 | 0.10 |
| Sep 07, 2026 | 515.00 | 545.00 | 515.00 | 542.10 | 542.10 | -0.84% | 3,469 | 0.17 |
| Sep 04, 2026 | 545.90 | 563.00 | 545.00 | 546.70 | 546.70 | +0.15% | 3,157 | 0.16 |
| Sep 03, 2026 | 553.60 | 553.60 | 534.70 | 545.90 | 545.90 | -1.39% | 10,071 | 0.50 |
| Sep 02, 2026 | 565.00 | 565.00 | 547.00 | 553.60 | 553.60 | -1.02% | 5,805 | 0.29 |
| Sep 01, 2026 | 549.20 | 567.90 | 555.00 | 559.30 | 559.30 | +1.84% | 4,053 | 0.20 |
| Aug 31, 2026 | 524.90 | 570.60 | 524.90 | 549.20 | 549.20 | +4.63% | 4,377 | 0.21 |
| Aug 28, 2026 | 524.90 | 524.90 | 524.90 | 524.90 | 524.90 | +0.00% | 21 | 0.00 |
| Aug 27, 2026 | 529.10 | 540.10 | 512.50 | 524.90 | 524.90 | -0.79% | 6,293 | 0.31 |
| Aug 26, 2026 | 546.90 | 545.50 | 524.90 | 529.10 | 529.10 | -3.25% | 9,327 | 0.45 |
| Aug 25, 2026 | 554.20 | 559.70 | 539.50 | 546.90 | 546.90 | -1.32% | 6,768 | 0.33 |
| Aug 24, 2026 | 554.10 | 555.20 | 550.00 | 554.20 | 554.20 | +0.02% | 7,033 | 0.34 |
| Aug 21, 2026 | 550.10 | 559.80 | 550.10 | 554.10 | 554.10 | +0.73% | 4,208 | 0.20 |
| Aug 20, 2026 | 557.50 | 569.50 | 531.00 | 550.10 | 550.10 | +1.36% | 14,851 | 0.73 |
| Aug 19, 2026 | 585.20 | 581.00 | 540.00 | 542.70 | 542.70 | -7.26% | 37,792 | 1.91 |
| Aug 18, 2026 | 595.00 | 610.00 | 550.00 | 585.20 | 585.20 | -1.68% | 54,055 | 2.82 |
| Aug 17, 2026 | 569.90 | 633.30 | 568.40 | 595.20 | 595.20 | +4.44% | 203,819 | 12.63 |
| Aug 14, 2026 | 568.20 | 570.00 | 569.90 | 569.90 | 569.90 | +0.30% | 1,004 | 0.06 |
