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 (%)
Apr 30, 2020 2.800 2.800 2.800 6 +0.00(+0.00%)
Apr 29, 2020 2.800 3.000 2.800 2.800 4,502 -0.07(-2.44%)
Apr 28, 2020 2.870 2.870 2.870 2.870 240 +0.00(+0.00%)
Apr 27, 2020 2.870 2.870 2.870 85 +0.00(+0.00%)
Apr 23, 2020 2.870 2.870 2.870 0 +0.00(+0.00%)
Apr 22, 2020 2.870 2.870 2.870 2.870 100 +0.00(+0.00%)
Apr 21, 2020 2.870 2.870 2.870 2.870 455 +0.14(+5.13%)
Apr 20, 2020 2.625 2.730 2.625 2.730 1,100 -0.02(-0.73%)
Apr 17, 2020 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Apr 16, 2020 2.850 2.850 2.690 2.750 5,412 +0.00(+0.00%)
Apr 15, 2020 2.795 2.990 2.750 2.750 1,690 -0.10(-3.51%)
Apr 14, 2020 2.875 2.875 2.850 2.850 708 +0.00(+0.00%)
Apr 13, 2020 2.850 2.850 2.850 145 +0.00(+0.00%)
Apr 09, 2020 2.700 2.895 2.700 2.850 900 +0.15(+5.56%)
Apr 08, 2020 2.500 2.700 2.500 2.700 4,533 +0.00(+0.00%)
Apr 07, 2020 2.700 2.700 2.700 2.700 2,641 -0.03(-1.10%)
Apr 06, 2020 2.500 2.730 2.500 2.730 3,771 +0.52(+23.53%)
Apr 03, 2020 2.210 2.210 2.210 5 +0.00(+0.00%)
Apr 01, 2020 2.210 2.210 2.210 0 +0.00(+0.00%)
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%)
Jan 02, 2020 3.540 3.540 3.540 3.540 461 +0.22(+6.63%)
Dec 27, 2019 3.320 3.320 3.320 0 +0.05(+1.41%)
Dec 26, 2019 3.290 3.290 3.274 3.274 12,989 -0.16(-4.55%)
Dec 24, 2019 3.250 3.250 3.430 473 +0.18(+5.54%)
Dec 23, 2019 3.250 3.250 3.250 3.250 1,455 +0.12(+3.67%)
Dec 20, 2019 3.135 3.135 3.135 3.135 600 -0.25(-7.25%)
Dec 17, 2019 3.380 3.380 3.380 0 +0.28(+9.03%)
Dec 10, 2019 3.100 3.100 3.100 0 -0.10(-3.13%)
Dec 09, 2019 3.200 3.200 3.200 3.200 140 -0.12(-3.61%)
Dec 02, 2019 3.320 3.320 3.320 0 -0.09(-2.64%)
Nov 29, 2019 3.390 3.410 3.390 3.410 900 +0.18(+5.57%)
Nov 27, 2019 3.230 3.230 3.230 45 +0.00(+0.00%)
Nov 26, 2019 3.310 3.310 3.230 3.230 500 -0.40(-11.02%)
Nov 25, 2019 3.630 3.630 3.630 3.630 110 +0.12(+3.42%)
Nov 21, 2019 3.510 3.510 3.510 0 -0.21(-5.75%)
Nov 14, 2019 3.724 3.724 3.724 0 -0.24(-5.96%)
Nov 08, 2019 3.960 3.960 3.960 0 +0.00(+0.00%)
Nov 07, 2019 3.950 3.960 3.950 3.960 1,037 -0.03(-0.75%)
Nov 06, 2019 3.990 3.990 3.990 3.990 480 +0.41(+11.45%)
Oct 21, 2019 3.580 3.580 3.580 0 +0.00(+0.00%)
Oct 07, 2019 3.580 3.580 3.580 0 +0.00(+0.00%)
Sep 26, 2019 3.580 3.580 3.580 0 +0.00(+0.00%)
Sep 17, 2019 3.580 3.580 3.580 0 +0.00(+0.00%)
Sep 10, 2019 3.580 3.580 3.580 0 +0.00(+0.00%)
Aug 26, 2019 3.580 3.580 3.580 0 -0.49(-12.04%)
Aug 23, 2019 4.070 4.070 4.070 32 +0.00(+0.00%)
Aug 22, 2019 4.180 4.180 4.070 4.070 1,100 +0.42(+11.51%)
Aug 19, 2019 3.650 3.650 3.650 0 +0.12(+3.40%)
Aug 16, 2019 3.530 3.530 3.530 3.530 200 -0.26(-6.86%)
Aug 13, 2019 3.790 3.790 3.790 0 +0.22(+6.16%)
Aug 06, 2019 3.570 3.570 3.570 0 -0.23(-6.05%)
Aug 05, 2019 3.800 3.800 3.800 3.800 100 -0.40(-9.52%)
Jul 31, 2019 4.200 4.200 4.200 0 -0.02(-0.47%)
Jul 25, 2019 4.220 4.220 4.220 0 +0.08(+1.93%)
Jul 17, 2019 4.140 4.140 4.140 0 +0.00(+0.00%)
Jul 16, 2019 4.040 4.140 4.040 4.140 500 +0.00(+0.00%)
Jul 12, 2019 4.140 4.140 4.140 0 -0.29(-6.55%)
Jul 11, 2019 4.430 4.430 4.430 26 +0.00(+0.00%)
Jul 03, 2019 4.430 4.430 4.430 0 +0.00(+0.00%)
Jul 02, 2019 4.430 4.430 4.430 4.430 200 +0.02(+0.45%)
Jun 27, 2019 4.410 4.410 4.410 0 +0.53(+13.66%)
Jun 18, 2019 3.880 3.880 3.880 0 +0.00(+0.00%)
Jun 17, 2019 3.780 3.780 3.880 116 +0.10(+2.65%)
Jun 11, 2019 3.780 3.780 3.780 0 +0.00(+0.00%)
Jun 10, 2019 3.780 3.780 3.780 3.780 100 +0.15(+4.28%)
Jun 04, 2019 3.625 3.625 3.625 0 +0.00(+0.00%)
Jun 03, 2019 3.625 3.625 3.625 3.625 230 -0.23(-5.84%)
May 31, 2019 3.850 3.850 3.850 3.850 200 -0.56(-12.80%)
May 24, 2019 4.415 4.415 4.415 0 +0.00(+0.00%)
May 22, 2019 4.415 4.415 4.415 0 +0.00(+0.00%)
May 16, 2019 4.415 4.415 4.415 0 -0.13(-2.97%)
May 13, 2019 4.550 4.550 4.550 0 -0.65(-12.50%)
May 08, 2019 5.200 5.200 5.200 0 +0.00(+0.00%)
May 07, 2019 5.200 5.200 5.200 42 +0.00(+0.00%)
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.