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 (%)
Mar 31, 2020 2.210 2.210 2.210 2.210 150 -0.06(-2.64%)
Mar 25, 2020 2.270 2.270 2.270 0 -0.48(-17.45%)
Mar 24, 2020 2.750 2.750 2.750 2.750 130 +0.25(+10.00%)
Mar 20, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 16, 2020 2.500 2.500 2.500 0 -0.50(-16.81%)
Mar 12, 2020 3.005 3.005 3.005 0 -0.08(-2.66%)
Mar 11, 2020 3.087 3.087 3.087 3 +0.00(+0.00%)
Mar 10, 2020 3.087 3.087 3.087 43 +0.00(+0.00%)
Mar 09, 2020 3.087 3.087 3.087 3.087 800 +0.01(+0.23%)
Mar 06, 2020 3.080 3.080 3.080 3.080 200 -0.22(-6.67%)
Mar 05, 2020 3.300 3.300 3.300 3.300 122 +0.05(+1.54%)
Mar 04, 2020 3.250 3.250 3.250 3.250 1,600 +0.17(+5.52%)
Mar 02, 2020 3.080 3.080 3.080 0 -0.25(-7.51%)
Feb 28, 2020 3.330 3.330 3.330 3.330 200 -0.03(-0.89%)
Feb 27, 2020 3.360 3.360 3.360 25 +0.00(+0.00%)
Feb 26, 2020 3.360 3.360 3.360 3.360 200 +0.15(+4.51%)
Feb 25, 2020 3.215 3.215 3.215 3.215 200 -0.15(-4.32%)
Feb 20, 2020 3.360 3.360 3.360 0 +0.00(+0.00%)
Feb 18, 2020 3.360 3.360 3.360 0 -0.17(-4.82%)
Feb 14, 2020 3.390 3.530 3.390 3.530 300 +0.21(+6.33%)
Feb 13, 2020 3.320 3.320 3.320 3.320 100 -0.18(-5.14%)
Feb 10, 2020 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 07, 2020 3.375 3.500 3.375 3.500 400 +0.26(+8.02%)
Jan 31, 2020 3.240 3.240 3.240 0 -0.05(-1.52%)
Jan 30, 2020 3.290 3.290 3.290 3.290 200 -0.03(-0.90%)
Jan 28, 2020 3.320 3.320 3.320 0 -0.25(-7.00%)
Jan 24, 2020 3.570 3.570 3.570 0 +0.00(+0.00%)
Jan 23, 2020 3.570 3.570 3.570 3.570 2,116 -0.04(-1.11%)
Jan 21, 2020 3.610 3.610 3.610 0 -0.18(-4.62%)
Jan 17, 2020 3.780 3.785 3.780 3.785 300 -0.00(-0.13%)
Jan 16, 2020 3.790 3.790 3.790 30 +0.00(+0.00%)
Jan 15, 2020 3.750 3.790 3.710 3.790 1,405 +0.08(+2.16%)
Jan 14, 2020 3.585 3.710 3.585 3.710 950 +0.10(+2.77%)
Jan 13, 2020 3.610 3.610 3.610 3.610 401 +0.16(+4.64%)
Jan 10, 2020 3.450 3.450 3.450 20 +0.00(+0.00%)
Jan 09, 2020 3.450 3.450 3.425 3.450 3,413 +0.06(+1.77%)
Jan 08, 2020 3.390 3.390 3.390 3.390 100 +0.00(+0.00%)
Jan 07, 2020 3.390 3.390 3.390 3.390 145 -0.05(-1.45%)
Jan 06, 2020 3.440 3.440 3.440 3.440 145 -0.02(-0.58%)
Jan 03, 2020 3.540 3.540 3.460 3.460 1,300 -0.08(-2.26%)
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.