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 (%)
Jul 31, 2018 4.660 4.660 4.660 0 -0.14(-2.92%)
Jul 30, 2018 4.710 4.800 4.710 4.800 400 +0.04(+0.95%)
Jul 27, 2018 4.755 4.755 4.755 4.755 200 +0.04(+0.74%)
Jul 26, 2018 4.740 4.740 4.720 4.720 1,400 -0.03(-0.63%)
Jul 25, 2018 4.750 4.750 4.750 4.750 1,000 -0.08(-1.66%)
Jul 24, 2018 4.830 4.830 4.830 4.830 300 +0.58(+13.78%)
Jul 17, 2018 4.245 4.245 4.245 0 -0.17(-3.96%)
Jul 16, 2018 4.420 4.420 4.420 4.420 8,748 -0.14(-3.07%)
Jul 13, 2018 4.560 4.560 4.542 4.560 8,700 +0.10(+2.24%)
Jul 12, 2018 4.460 4.470 4.460 4.460 1,377 +0.26(+6.19%)
Jul 11, 2018 4.140 4.200 4.140 4.200 2,000 -0.09(-2.10%)
Jul 10, 2018 4.290 4.290 4.290 4.290 4,638 -0.05(-1.27%)
Jul 06, 2018 4.345 4.345 4.345 0 -0.15(-3.23%)
Jul 05, 2018 4.360 4.490 4.360 4.490 3,160 -0.17(-3.65%)
Jul 03, 2018 4.660 4.660 4.660 0 -0.14(-2.92%)
Jul 02, 2018 4.800 4.800 4.800 4.800 3,500 -0.08(-1.64%)
Jun 29, 2018 4.800 4.880 4.800 4.880 2,372 +0.13(+2.74%)
Jun 28, 2018 4.720 4.750 4.720 4.750 7,354 +0.15(+3.26%)
Jun 27, 2018 4.600 4.600 4.600 4.600 269 -0.24(-4.96%)
Jun 26, 2018 4.840 4.840 4.840 4.840 304 -0.16(-3.20%)
Jun 25, 2018 5.010 5.010 5.000 5.000 900 -0.35(-6.54%)
Jun 21, 2018 5.350 5.350 5.350 0 -0.21(-3.78%)
Jun 20, 2018 5.560 5.560 5.560 5.560 200 -0.20(-3.47%)
Jun 18, 2018 5.760 5.760 5.760 0 -0.07(-1.20%)
Jun 14, 2018 5.830 5.830 5.830 0 -0.17(-2.83%)
Jun 13, 2018 6.020 6.020 6.000 6.000 510 +0.04(+0.67%)
Jun 11, 2018 5.960 5.960 5.960 0 -0.04(-0.67%)
Jun 07, 2018 6.000 6.000 6.000 0 -0.17(-2.76%)
Jun 06, 2018 6.170 6.170 6.170 6.170 650 +0.37(+6.38%)
Jun 05, 2018 5.740 5.800 5.730 5.800 10,845 +0.07(+1.22%)
Jun 04, 2018 5.730 5.730 5.730 5.730 220 -0.05(-0.87%)
Jun 01, 2018 5.770 5.780 5.770 5.780 1,130 -0.02(-0.34%)
May 31, 2018 5.800 5.800 5.800 5.800 500 +0.03(+0.52%)
May 30, 2018 5.745 5.840 5.745 5.770 620 -0.29(-4.79%)
May 29, 2018 5.980 6.060 5.980 6.060 330 -0.64(-9.55%)
May 22, 2018 6.700 6.700 6.700 0 +0.28(+4.36%)
May 21, 2018 6.420 6.420 6.420 6.420 300 -0.07(-1.08%)
May 18, 2018 6.390 6.490 6.390 6.490 532 -0.03(-0.46%)
May 17, 2018 6.530 6.530 6.520 6.520 545 +0.11(+1.72%)
May 16, 2018 6.410 6.410 6.410 6.410 400 +0.09(+1.42%)
May 15, 2018 6.320 6.320 6.320 6.320 260 -0.18(-2.77%)
May 10, 2018 6.500 6.500 6.500 50 +0.20(+3.17%)
May 09, 2018 6.300 6.300 6.300 6.300 700 -0.06(-0.94%)
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.