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 28, 2022 6.650 39 +0.00(+0.00%)
Apr 27, 2022 6.650 6.650 6.650 6.650 1,516 -0.49(-6.86%)
Apr 26, 2022 6.900 7.140 6.750 7.140 5,323 +0.54(+8.18%)
Apr 13, 2022 6.600 30 +0.23(+3.61%)
Apr 07, 2022 6.370 17 -0.20(-2.97%)
Apr 06, 2022 6.565 6.565 6.565 6.565 520 +0.20(+3.06%)
Apr 04, 2022 6.370 11 -0.13(-2.00%)
Apr 01, 2022 6.500 6.500 6.500 6.500 727 -0.02(-0.31%)
Mar 31, 2022 6.520 6.520 6.520 6.520 100 +0.02(+0.31%)
Mar 30, 2022 6.440 6.500 6.440 6.500 2,006 +0.63(+10.73%)
Mar 24, 2022 5.870 10 -0.56(-8.71%)
Mar 17, 2022 6.430 35 +0.64(+11.05%)
Mar 16, 2022 5.790 5.790 5.790 5.790 339 +0.16(+2.75%)
Mar 08, 2022 5.635 0 -0.10(-1.66%)
Mar 07, 2022 5.730 5.730 5.730 5.730 107 -0.17(-2.88%)
Mar 04, 2022 5.900 5.900 5.900 5.900 800 -0.36(-5.77%)
Feb 23, 2022 6.261 78 -0.04(-0.62%)
Feb 22, 2022 6.300 6.300 6.180 6.300 1,200 +0.12(+1.94%)
Feb 17, 2022 6.180 0 -0.21(-3.21%)
Feb 14, 2022 6.385 5 +0.18(+2.98%)
Feb 10, 2022 6.200 67 -0.05(-0.80%)
Feb 08, 2022 6.250 96 +0.33(+5.57%)
Feb 07, 2022 5.920 5.920 5.920 5.920 100 +0.25(+4.41%)
Jan 28, 2022 5.670 0 -0.25(-4.30%)
Jan 24, 2022 5.925 0 +0.00(+0.08%)
Jan 19, 2022 5.920 58 -0.04(-0.67%)
Jan 18, 2022 5.960 5.960 5.960 5.960 501 +0.28(+4.93%)
Jan 12, 2022 5.680 0 +0.32(+5.94%)
Jan 11, 2022 5.362 5.362 5.362 5.362 100 -0.32(-5.61%)
Jan 10, 2022 5.770 5.770 5.680 5.680 984 -0.22(-3.73%)
Jan 05, 2022 5.900 5.900 5.900 64 -0.07(-1.26%)
Jan 04, 2022 5.975 5.975 5.975 5.975 251 -0.10(-1.65%)
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%)
Oct 01, 2021 4.220 4.220 4.000 4.000 5,218 -0.41(-9.30%)
Sep 24, 2021 4.410 4.410 4.410 20 +0.16(+3.76%)
Sep 17, 2021 4.250 4.250 4.250 25 +0.00(+0.00%)
Sep 16, 2021 4.250 4.250 4.250 4.250 595 -0.28(-6.18%)
Sep 10, 2021 4.530 4.530 4.530 53 -0.27(-5.62%)
Sep 02, 2021 4.800 4.800 4.800 33 -0.18(-3.53%)
Sep 01, 2021 5.070 5.070 4.976 4.976 500 -0.07(-1.48%)
Aug 31, 2021 5.030 5.050 5.030 5.050 8,039 +0.17(+3.48%)
Aug 26, 2021 4.880 4.880 4.880 1 +0.12(+2.63%)
Aug 25, 2021 4.800 4.800 4.755 4.755 1,261 +0.15(+3.26%)
Aug 19, 2021 4.605 4.605 4.605 0 -0.03(-0.65%)
Aug 18, 2021 4.635 4.635 4.635 4.635 750 +0.05(+1.16%)
Aug 17, 2021 4.610 4.750 4.582 4.582 1,339 -0.17(-3.54%)
Aug 09, 2021 4.750 4.750 4.750 0 +0.21(+4.63%)
Aug 06, 2021 4.540 4.540 4.540 4.540 1,005 -0.12(-2.58%)
Aug 05, 2021 4.660 4.660 4.660 4.660 105 +0.06(+1.30%)
Aug 04, 2021 4.600 4.600 4.600 4.600 1,297 -0.23(-4.76%)
Aug 03, 2021 4.830 4.830 4.830 4.830 211 +0.00(+0.00%)
Aug 02, 2021 4.740 4.830 4.740 4.830 350 +0.09(+2.01%)
Jul 30, 2021 4.750 4.750 4.735 4.735 786 -0.01(-0.21%)
Jul 28, 2021 4.745 4.745 4.745 0 +0.38(+8.58%)
Jul 26, 2021 4.370 4.370 4.370 8 -0.99(-18.47%)
Jul 22, 2021 5.360 5.360 5.360 4 +0.29(+5.72%)
Jul 20, 2021 5.070 5.070 5.070 40 -0.21(-3.98%)
Jul 19, 2021 5.070 5.280 5.070 5.280 465 +0.21(+4.14%)
Jul 16, 2021 5.070 5.070 5.070 5.070 630 -0.02(-0.39%)
Jul 15, 2021 5.450 5.450 5.090 5.090 1,157 -0.26(-4.86%)
Jul 13, 2021 5.350 5.350 5.350 15 +0.02(+0.47%)
Jul 12, 2021 5.325 5.325 5.325 5.325 118 +0.36(+7.14%)
Jul 08, 2021 4.970 4.970 4.970 208 -0.13(-2.55%)
Jul 07, 2021 4.970 5.100 4.970 5.100 1,745 +0.14(+2.82%)
Jul 06, 2021 4.960 4.960 4.960 4.960 129 -0.44(-8.15%)
Jun 30, 2021 5.400 5.400 5.400 19 -0.14(-2.53%)
Jun 29, 2021 5.540 5.540 5.540 5.540 162 +0.00(+0.09%)
Jun 25, 2021 5.535 5.535 5.535 101 +0.03(+0.45%)
Jun 23, 2021 5.510 5.510 5.510 101 -0.04(-0.72%)
Jun 21, 2021 5.550 5.550 5.550 34 -0.29(-4.97%)
Jun 18, 2021 5.840 5.840 5.840 5.840 115 +0.37(+6.76%)
Jun 17, 2021 5.470 5.470 5.470 5.470 204 -0.08(-1.44%)
Jun 16, 2021 5.495 5.550 5.495 5.550 254 +0.05(+0.91%)
Jun 14, 2021 5.500 5.500 5.500 19 -0.06(-1.08%)
Jun 11, 2021 5.500 5.560 5.425 5.560 1,844 -0.09(-1.59%)
Jun 09, 2021 5.650 5.650 5.650 170 +0.15(+2.73%)
Jun 08, 2021 5.680 5.680 5.380 5.500 7,272 +0.05(+0.92%)
Jun 07, 2021 4.810 5.500 4.110 5.450 10,957 -0.15(-2.68%)
Jun 04, 2021 5.970 5.970 5.600 5.600 16,606 -0.25(-4.27%)
Jun 03, 2021 6.200 6.210 5.850 5.850 1,444 -0.65(-10.00%)
Jun 02, 2021 6.628 6.628 6.500 6.500 4,644 -0.22(-3.27%)
May 28, 2021 6.720 6.720 6.720 110 -0.02(-0.30%)
May 25, 2021 6.740 6.740 6.740 7 +0.12(+1.81%)
May 24, 2021 6.620 6.620 6.620 6.620 203 +0.07(+1.07%)
May 20, 2021 6.550 6.550 6.550 51 -0.03(-0.46%)
May 19, 2021 6.600 6.600 6.350 6.580 4,135 +0.03(+0.46%)
May 18, 2021 6.550 6.550 6.550 6.550 518 +0.14(+2.18%)
May 14, 2021 6.410 6.410 6.410 36 +0.00(+0.00%)
May 13, 2021 6.410 6.410 6.410 6.410 509 -0.41(-6.02%)
May 12, 2021 6.821 6.821 6.821 6.821 1,000 +0.32(+4.93%)
May 11, 2021 6.700 7.010 6.500 6.500 983 -0.44(-6.34%)
May 10, 2021 6.650 7.170 6.650 6.940 1,379 -0.36(-4.93%)
May 07, 2021 7.300 7.300 7.300 7.300 1,449 +0.09(+1.23%)
May 06, 2021 7.212 7.212 7.212 7.212 433 +0.17(+2.44%)
May 05, 2021 7.040 7.040 7.040 7.040 248 -0.01(-0.14%)
May 04, 2021 7.100 7.100 7.050 7.050 8,804 +0.02(+0.36%)
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.