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 (%)
Feb 26, 2021 6.800 6.800 6.425 6.800 1,500 -0.10(-1.45%)
Feb 25, 2021 7.100 7.100 6.900 6.900 1,198 -0.10(-1.43%)
Feb 24, 2021 6.990 7.170 6.920 7.000 1,302 -0.49(-6.54%)
Feb 23, 2021 7.550 7.570 7.280 7.490 1,158 -0.46(-5.79%)
Feb 22, 2021 7.940 7.950 7.900 7.950 3,260 -0.11(-1.36%)
Feb 19, 2021 8.125 8.125 8.001 8.060 3,100 +0.31(+4.00%)
Feb 18, 2021 7.770 7.990 7.750 7.750 1,624 -0.57(-6.85%)
Feb 17, 2021 8.320 8.320 8.320 8.320 1,042 +0.02(+0.24%)
Feb 16, 2021 8.690 8.840 8.300 8.300 4,978 -0.10(-1.19%)
Feb 12, 2021 8.318 8.400 8.270 8.400 3,300 -0.03(-0.36%)
Feb 11, 2021 8.430 8.500 8.090 8.430 2,350 +0.68(+8.77%)
Feb 10, 2021 7.740 7.880 7.700 7.750 13,568 -0.02(-0.26%)
Feb 09, 2021 7.750 7.770 7.750 7.770 1,157 +0.13(+1.70%)
Feb 08, 2021 7.656 7.656 7.370 7.640 4,924 +0.06(+0.79%)
Feb 05, 2021 7.000 7.580 7.000 7.580 70,800 +0.58(+8.29%)
Feb 04, 2021 6.910 7.140 6.910 7.000 1,703 -0.14(-1.96%)
Feb 03, 2021 7.005 7.140 7.005 7.140 522 +0.29(+4.23%)
Feb 02, 2021 6.905 7.090 6.850 6.850 1,458 +0.20(+3.01%)
Feb 01, 2021 6.890 6.890 6.650 6.650 4,987 +0.35(+5.56%)
Jan 29, 2021 6.470 6.470 6.260 6.300 11,100 -0.21(-3.15%)
Jan 28, 2021 6.710 6.710 6.460 6.505 3,341 -0.38(-5.45%)
Jan 27, 2021 7.070 7.070 6.700 6.880 4,317 -0.25(-3.51%)
Jan 26, 2021 7.210 7.210 6.965 7.130 5,006 -0.57(-7.40%)
Jan 25, 2021 7.200 8.000 7.060 7.700 8,806 +0.66(+9.38%)
Jan 22, 2021 6.650 7.040 6.650 7.040 6,900 +0.43(+6.59%)
Jan 21, 2021 6.655 6.800 6.555 6.605 3,558 -0.17(-2.58%)
Jan 20, 2021 6.675 6.780 6.675 6.780 22,272 +0.57(+9.18%)
Jan 19, 2021 6.419 6.419 6.050 6.210 1,014 +0.21(+3.50%)
Jan 15, 2021 6.240 6.240 6.000 6.000 12,700 -0.45(-6.98%)
Jan 14, 2021 6.450 6.450 6.350 6.450 2,901 +0.19(+3.04%)
Jan 13, 2021 6.370 6.370 6.000 6.260 19,317 +0.02(+0.40%)
Jan 12, 2021 6.235 6.235 6.235 6.235 152 +0.24(+3.92%)
Jan 11, 2021 5.960 6.100 5.810 6.000 1,512 -0.06(-0.99%)
Jan 08, 2021 6.060 6.060 6.060 47 +0.00(+0.00%)
Jan 07, 2021 6.350 6.350 6.060 6.060 4,733 -0.19(-2.96%)
Jan 06, 2021 6.230 6.420 6.230 6.245 825 -0.31(-4.80%)
Jan 05, 2021 6.335 6.560 6.335 6.560 273 +0.26(+4.13%)
Jan 04, 2021 6.440 6.440 6.300 6.300 5,174 +0.10(+1.61%)
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%)
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.