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

Razer Inc ADR (OP: RZZRY )

6.640 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 (%)
Dec 31, 2020 6.200 6.200 6.200 0 +0.42(+7.17%)
Dec 29, 2020 5.785 5.785 5.785 0 -0.26(-4.38%)
Dec 28, 2020 6.050 6.050 6.050 6.050 215 +0.35(+6.14%)
Dec 24, 2020 5.700 5.720 5.700 5.700 1,700 -0.36(-5.94%)
Dec 23, 2020 6.060 6.060 6.060 6.060 110 +0.24(+4.12%)
Dec 22, 2020 5.900 5.940 5.750 5.820 1,508 -0.38(-6.13%)
Dec 21, 2020 6.100 6.200 6.100 6.200 1,500 +0.20(+3.33%)
Dec 18, 2020 6.000 6.000 6.000 15 +0.00(+0.00%)
Dec 17, 2020 6.000 6.000 6.000 6.000 1,725 +0.00(+0.00%)
Dec 16, 2020 5.681 6.000 5.681 6.000 1,501 +0.16(+2.74%)
Dec 15, 2020 6.000 6.000 5.840 5.840 2,759 -0.16(-2.67%)
Dec 14, 2020 6.050 6.050 6.000 6.000 1,516 -0.03(-0.50%)
Dec 11, 2020 6.050 6.050 6.030 6.030 1,700 -0.02(-0.33%)
Dec 10, 2020 6.160 6.160 6.050 6.050 2,144 -0.10(-1.63%)
Dec 09, 2020 6.330 6.370 6.100 6.150 4,376 -0.53(-7.93%)
Dec 08, 2020 6.720 6.730 6.660 6.680 2,563 +0.28(+4.37%)
Dec 07, 2020 6.370 6.520 6.370 6.400 6,067 -0.57(-8.24%)
Dec 04, 2020 7.000 7.150 6.975 6.975 3,400 -0.03(-0.43%)
Dec 03, 2020 7.250 7.250 7.005 7.005 242 -0.24(-3.31%)
Dec 02, 2020 7.250 7.250 7.005 7.245 451 +0.34(+5.00%)
Dec 01, 2020 6.900 6.900 6.900 6.900 160 +0.12(+1.77%)
Nov 30, 2020 6.900 6.900 6.780 6.780 309 -0.41(-5.70%)
Nov 27, 2020 6.905 6.905 7.190 1,038 +0.29(+4.13%)
Nov 25, 2020 6.992 7.000 6.905 6.905 15,700 -0.14(-2.06%)
Nov 24, 2020 7.050 7.050 7.050 7.050 677 -0.19(-2.62%)
Nov 23, 2020 7.250 7.250 7.240 7.240 728 +0.54(+8.06%)
Nov 20, 2020 7.040 7.040 6.700 6.700 500 -0.15(-2.19%)
Nov 19, 2020 6.968 6.970 6.840 6.850 4,435 +0.26(+4.02%)
Nov 18, 2020 6.585 6.585 6.585 6.585 561 -0.12(-1.72%)
Nov 17, 2020 6.710 6.710 6.500 6.700 2,796 -0.05(-0.74%)
Nov 16, 2020 6.500 6.790 6.500 6.750 1,029 +0.57(+9.22%)
Nov 13, 2020 6.180 6.180 6.180 6.180 700 +0.37(+6.37%)
Nov 12, 2020 5.810 5.810 5.810 10 +0.00(+0.00%)
Nov 11, 2020 5.820 5.820 5.810 5.810 4,973 -0.82(-12.37%)
Nov 10, 2020 6.630 6.630 6.630 6.630 114 -0.02(-0.30%)
Nov 09, 2020 6.500 6.650 6.470 6.650 2,768 +0.55(+9.02%)
Nov 06, 2020 6.100 6.100 6.100 6.100 300 +0.06(+0.99%)
Nov 05, 2020 6.040 6.040 6.040 6.040 225 +0.12(+2.03%)
Nov 03, 2020 5.920 5.920 5.920 0 -0.05(-0.84%)
Nov 02, 2020 5.970 5.970 5.970 5.970 271 -0.07(-1.16%)
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%)
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.