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, 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%)
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.