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 (%)
Apr 30, 2021 7.160 7.160 7.025 7.025 1,100 -0.36(-4.94%)
Apr 29, 2021 7.205 7.390 7.205 7.390 244 +0.17(+2.35%)
Apr 28, 2021 7.220 7.220 7.220 7.220 2,132 -0.00(-0.07%)
Apr 27, 2021 7.225 7.225 7.225 7.225 170 +0.02(+0.35%)
Apr 26, 2021 7.170 7.200 7.170 7.200 1,879 +0.11(+1.55%)
Apr 23, 2021 7.090 7.090 7.090 15 +0.00(+0.00%)
Apr 22, 2021 7.150 7.190 7.090 7.090 1,642 -0.16(-2.21%)
Apr 21, 2021 7.150 7.250 7.010 7.250 18,023 +0.17(+2.33%)
Apr 20, 2021 7.010 7.085 7.010 7.085 1,445 -0.21(-2.95%)
Apr 19, 2021 7.395 7.395 7.290 7.300 1,532 +0.25(+3.55%)
Apr 16, 2021 7.020 7.050 7.020 7.050 300 -0.08(-1.12%)
Apr 15, 2021 7.130 7.130 7.130 13 +0.00(+0.00%)
Apr 14, 2021 7.250 7.250 7.130 7.130 468 -0.01(-0.14%)
Apr 13, 2021 7.240 7.240 7.140 7.140 1,285 -0.12(-1.65%)
Apr 12, 2021 7.260 7.260 7.260 7.260 1,433 +0.00(+0.00%)
Apr 09, 2021 7.100 7.260 7.100 7.260 800 +0.10(+1.47%)
Apr 08, 2021 7.155 7.155 7.155 146 +0.00(+0.00%)
Apr 07, 2021 7.180 7.180 7.155 7.155 210 +0.15(+2.07%)
Apr 06, 2021 7.000 7.010 7.000 7.010 1,149 +0.01(+0.14%)
Apr 05, 2021 6.950 7.002 6.950 7.000 3,017 +0.05(+0.72%)
Apr 01, 2021 6.700 7.000 6.640 6.950 1,300 +0.07(+1.02%)
Mar 31, 2021 6.520 6.880 6.520 6.880 5,973 +0.32(+4.88%)
Mar 30, 2021 6.550 6.560 6.550 6.560 2,769 +0.07(+1.08%)
Mar 29, 2021 6.490 6.490 6.245 6.490 873 +0.29(+4.68%)
Mar 26, 2021 6.200 6.200 6.200 122 +0.00(+0.00%)
Mar 25, 2021 6.490 6.490 6.200 6.200 3,744 +0.21(+3.51%)
Mar 24, 2021 6.090 6.090 5.975 5.990 5,804 +0.06(+1.01%)
Mar 23, 2021 6.000 6.070 5.930 5.930 954 -0.41(-6.47%)
Mar 22, 2021 6.240 6.430 6.150 6.340 2,638 +0.37(+6.20%)
Mar 19, 2021 5.950 5.970 5.950 5.970 700 +0.02(+0.34%)
Mar 18, 2021 5.950 5.950 5.950 50 +0.00(+0.00%)
Mar 17, 2021 6.120 6.120 5.950 5.950 10,132 -0.04(-0.67%)
Mar 16, 2021 5.990 5.990 5.990 5.990 205 +0.02(+0.34%)
Mar 15, 2021 5.950 6.030 5.950 5.970 9,010 -0.12(-1.95%)
Mar 12, 2021 5.960 6.090 5.960 6.089 1,400 -0.08(-1.31%)
Mar 11, 2021 6.180 6.180 6.160 6.170 4,240 +0.21(+3.52%)
Mar 10, 2021 5.960 5.960 5.750 5.960 2,508 -0.04(-0.67%)
Mar 09, 2021 5.930 6.040 5.930 6.000 2,914 +0.37(+6.57%)
Mar 08, 2021 5.720 5.720 5.550 5.630 6,730 -0.44(-7.25%)
Mar 05, 2021 6.020 6.270 6.000 6.070 3,100 +0.06(+1.03%)
Mar 04, 2021 6.260 6.460 6.000 6.008 6,961 -0.79(-11.65%)
Mar 03, 2021 7.350 7.350 6.750 6.800 3,334 -0.03(-0.37%)
Mar 02, 2021 6.835 6.835 6.740 6.825 1,114 +0.08(+1.11%)
Mar 01, 2021 6.750 6.750 6.750 6.750 265 -0.05(-0.74%)
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%)
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.