Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Razer Inc ADR (OP: RZZRY )

N/A UNCHANGED
Last Price Updated: 11:58 AM EDT, Jun 1, 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 (%)
Oct 30, 2020 6.000 6.040 5.950 6.040 2,600 +0.08(+1.34%)
Oct 29, 2020 5.960 5.960 5.960 5.960 215 -0.04(-0.67%)
Oct 28, 2020 6.000 6.027 6.000 6.000 1,679 -0.10(-1.64%)
Oct 27, 2020 6.100 6.100 6.100 6.100 250 +0.15(+2.52%)
Oct 26, 2020 6.170 6.170 5.950 5.950 1,375 -0.36(-5.71%)
Oct 23, 2020 6.310 6.310 6.310 6.310 1,200 -0.26(-3.96%)
Oct 22, 2020 6.375 6.570 6.300 6.570 4,054 +0.45(+7.35%)
Oct 21, 2020 6.192 6.192 6.120 6.120 490 -0.08(-1.29%)
Oct 20, 2020 6.100 6.200 5.410 6.200 15,219 +0.32(+5.44%)
Oct 19, 2020 5.975 5.975 5.880 5.880 1,691 -0.17(-2.81%)
Oct 16, 2020 5.560 6.050 5.560 6.050 31,400 +0.40(+7.08%)
Oct 15, 2020 5.670 5.700 5.485 5.650 34,787 +0.37(+7.01%)
Oct 14, 2020 5.145 5.280 5.145 5.280 5,525 -0.14(-2.58%)
Oct 13, 2020 5.265 5.420 5.260 5.420 1,406 +0.00(+0.00%)
Oct 12, 2020 5.410 5.420 5.410 5.420 2,027 -0.36(-6.23%)
Oct 09, 2020 5.310 5.790 5.260 5.780 32,300 +0.78(+15.60%)
Oct 08, 2020 5.050 5.050 5.000 5.000 1,290 +0.00(+0.00%)
Oct 07, 2020 5.060 5.060 5.000 5.000 1,384 +0.38(+8.23%)
Oct 06, 2020 4.620 4.620 4.620 60 +0.00(+0.00%)
Oct 05, 2020 4.620 4.620 4.620 4.620 204 +0.07(+1.54%)
Oct 02, 2020 4.550 4.550 4.550 4.550 100 +0.05(+1.11%)
Oct 01, 2020 4.500 4.500 4.500 4.500 2,570 +0.00(+0.00%)
Sep 30, 2020 4.400 4.550 4.400 4.500 3,946 +0.31(+7.40%)
Sep 29, 2020 4.190 4.190 4.190 4.190 100 +0.14(+3.46%)
Sep 28, 2020 4.390 4.390 4.050 4.050 10,273 -0.17(-3.91%)
Sep 25, 2020 4.215 4.215 4.215 4.215 500 -0.17(-3.77%)
Sep 24, 2020 4.120 4.410 4.120 4.380 3,877 +0.02(+0.57%)
Sep 23, 2020 4.355 4.355 4.355 61 +0.00(+0.00%)
Sep 22, 2020 4.355 4.355 4.355 4.355 200 +0.07(+1.52%)
Sep 21, 2020 4.290 4.290 4.290 5 +0.00(+0.00%)
Sep 18, 2020 4.290 4.290 4.290 4.290 400 -0.12(-2.72%)
Sep 17, 2020 4.400 4.410 4.400 4.410 2,100 +0.01(+0.23%)
Sep 16, 2020 4.400 4.400 4.400 4 +0.00(+0.00%)
Sep 15, 2020 4.400 4.400 4.400 4.400 253 +0.04(+0.80%)
Sep 14, 2020 4.340 4.365 4.250 4.365 1,640 +0.37(+9.13%)
Sep 11, 2020 4.000 4.000 4.000 4.000 1,000 +0.12(+3.09%)
Sep 09, 2020 3.880 3.880 3.880 0 -0.04(-1.15%)
Sep 08, 2020 3.925 3.925 3.925 3.925 507 +0.02(+0.64%)
Sep 04, 2020 3.900 3.900 3.900 6 +0.00(+0.00%)
Sep 03, 2020 3.900 3.900 3.900 3.900 414 -0.04(-1.02%)
Sep 02, 2020 4.000 4.000 3.800 3.940 3,737 +0.02(+0.51%)
Sep 01, 2020 3.970 3.970 3.920 3.920 3,657 -0.06(-1.38%)
Aug 31, 2020 4.070 4.070 3.960 3.975 972 -0.12(-3.05%)
Aug 28, 2020 4.200 4.200 4.050 4.100 2,800 -0.23(-5.31%)
Aug 27, 2020 4.330 4.330 4.200 4.330 4,520 -0.08(-1.81%)
Aug 26, 2020 4.420 4.450 4.360 4.410 18,622 +0.06(+1.38%)
Aug 25, 2020 4.350 4.350 4.350 4.350 287 +0.12(+2.84%)
Aug 24, 2020 4.250 4.250 4.150 4.230 1,246 -0.01(-0.24%)
Aug 21, 2020 4.240 4.240 4.240 11 +0.00(+0.00%)
Aug 20, 2020 4.240 4.240 4.240 4.240 270 +0.20(+4.95%)
Aug 19, 2020 4.040 4.040 4.040 4.040 250 +0.18(+4.66%)
Aug 17, 2020 3.860 3.860 3.860 0 +0.00(+0.00%)
Aug 13, 2020 3.860 3.860 3.860 0 +0.00(+0.00%)
Aug 12, 2020 4.000 4.000 3.860 3.860 611 -0.08(-2.03%)
Aug 11, 2020 3.940 3.940 3.940 3.940 100 -0.26(-6.19%)
Aug 10, 2020 4.200 4.200 4.200 5 +0.00(+0.00%)
Aug 07, 2020 4.200 4.200 4.200 4.200 100 +0.00(+0.00%)
Aug 06, 2020 4.200 4.200 4.200 13 +0.00(+0.00%)
Aug 05, 2020 4.200 4.200 4.200 4.200 157 +0.09(+2.19%)
Aug 04, 2020 4.110 4.110 4.110 4.110 204 +0.11(+2.75%)
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.