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 (%)
Dec 30, 2021 6.075 6.075 6.075 28 -0.01(-0.25%)
Dec 29, 2021 6.090 6.090 6.090 6.090 625 +0.01(+0.16%)
Dec 28, 2021 6.080 6.080 6.080 6.080 100 +0.00(+0.04%)
Dec 27, 2021 6.320 6.320 6.077 6.077 300 -0.17(-2.76%)
Dec 21, 2021 6.250 6.250 6.250 0 +0.12(+2.04%)
Dec 14, 2021 6.125 6.125 6.125 29 +0.08(+1.24%)
Dec 13, 2021 6.050 6.050 6.050 6.050 796 -0.10(-1.63%)
Dec 10, 2021 6.120 6.150 6.050 6.150 3,887 +0.04(+0.65%)
Dec 09, 2021 6.110 6.110 6.110 6.110 2,001 +0.00(+0.00%)
Dec 07, 2021 6.110 6.110 6.110 137 -0.09(-1.45%)
Dec 06, 2021 6.040 6.200 6.040 6.200 331 +0.07(+1.14%)
Dec 03, 2021 6.280 6.290 6.130 6.130 2,550 +0.19(+3.20%)
Dec 02, 2021 6.361 6.361 5.940 5.940 14,126 -0.38(-6.01%)
Dec 01, 2021 6.320 6.320 6.320 6.320 114 -0.05(-0.78%)
Nov 30, 2021 6.370 6.370 6.370 6.370 828 -0.23(-3.48%)
Nov 26, 2021 6.600 6.600 6.600 2 -0.66(-9.09%)
Nov 24, 2021 7.260 7.540 7.260 7.260 12,074 +0.26(+3.71%)
Nov 23, 2021 7.010 7.040 7.000 7.000 5,125 -0.14(-1.96%)
Nov 22, 2021 7.140 7.150 6.880 7.140 30,825 -0.01(-0.14%)
Nov 19, 2021 7.140 7.210 7.120 7.150 21,094 +0.04(+0.56%)
Nov 18, 2021 6.990 7.150 7.110 7.110 115,539 +0.11(+1.57%)
Nov 17, 2021 7.000 7.005 7.000 7.000 1,200 -0.18(-2.51%)
Nov 16, 2021 7.240 7.470 6.940 7.180 10,761 +0.81(+12.72%)
Nov 15, 2021 6.370 6.370 6.370 6.370 382 +0.14(+2.25%)
Nov 12, 2021 6.230 6.430 6.230 6.230 2,861 +0.64(+11.45%)
Nov 08, 2021 5.590 5.590 5.590 3 -0.45(-7.45%)
Nov 05, 2021 6.105 6.105 6.040 6.040 608 -0.04(-0.58%)
Nov 04, 2021 6.075 6.075 6.075 6.075 285 +0.26(+4.47%)
Nov 02, 2021 5.815 5.815 5.815 65 +0.61(+11.61%)
Nov 01, 2021 5.190 5.210 5.120 5.210 1,869 +0.09(+1.76%)
Oct 29, 2021 5.120 5.120 5.120 5.120 650 +0.02(+0.39%)
Oct 28, 2021 5.110 5.110 5.100 5.100 230 +0.60(+13.33%)
Oct 27, 2021 4.500 4.500 4.500 4.500 210 -0.20(-4.26%)
Oct 25, 2021 4.700 4.700 4.700 118 +0.29(+6.58%)
Oct 22, 2021 4.410 4.410 4.400 4.410 1,878 +0.01(+0.23%)
Oct 21, 2021 4.610 4.610 4.400 4.400 1,496 -0.02(-0.45%)
Oct 20, 2021 4.420 4.420 4.420 4.420 2,010 -0.07(-1.56%)
Oct 19, 2021 4.490 4.490 4.490 4.490 1,125 +0.14(+3.22%)
Oct 18, 2021 4.350 4.350 4.350 4.350 235 +0.00(+0.00%)
Oct 15, 2021 4.350 4.350 4.350 4.350 384 +0.03(+0.69%)
Oct 13, 2021 4.320 4.320 4.320 81 +0.17(+4.10%)
Oct 12, 2021 4.150 4.150 4.150 4.150 107 -0.04(-0.93%)
Oct 07, 2021 4.189 4.189 4.189 0 +0.27(+7.00%)
Oct 06, 2021 3.915 3.915 3.915 3.915 319 +0.08(+2.09%)
Oct 04, 2021 3.835 3.835 3.835 5 -0.17(-4.13%)
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.