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, 2019 5.200 5.200 5.200 0 +0.05(+0.97%)
Apr 25, 2019 5.150 5.150 5.150 0 +0.00(+0.00%)
Apr 24, 2019 5.150 5.150 5.150 5.150 525 +0.01(+0.19%)
Apr 23, 2019 5.140 5.140 5.140 5.140 1,000 -0.15(-2.84%)
Apr 17, 2019 5.290 5.290 5.290 0 -0.29(-5.20%)
Apr 16, 2019 5.580 5.580 5.580 5.580 400 +0.11(+2.01%)
Apr 15, 2019 5.320 5.470 5.320 5.470 500 +1.00(+22.37%)
Apr 12, 2019 4.470 4.470 4.470 8 +0.00(+0.00%)
Apr 10, 2019 4.470 4.470 4.470 0 +0.26(+6.18%)
Apr 08, 2019 4.210 4.210 4.210 0 -0.11(-2.55%)
Apr 05, 2019 4.320 4.320 4.320 95 +0.00(+0.00%)
Apr 03, 2019 4.320 4.320 4.320 0 +0.17(+4.10%)
Apr 01, 2019 4.150 4.150 4.150 0 -0.09(-2.12%)
Mar 29, 2019 4.240 4.240 4.240 4.240 200 +0.04(+0.95%)
Mar 28, 2019 4.056 4.200 4.040 4.200 1,950 +0.02(+0.48%)
Mar 27, 2019 4.180 4.180 4.180 4.180 100 +0.23(+5.82%)
Mar 25, 2019 3.950 3.950 3.950 0 +0.00(+0.00%)
Mar 22, 2019 4.060 4.060 3.950 3.950 3,500 -0.10(-2.47%)
Mar 21, 2019 3.680 4.050 3.680 4.050 1,800 +0.28(+7.54%)
Mar 14, 2019 3.766 3.766 3.766 0 +0.00(+0.00%)
Mar 06, 2019 3.766 3.766 3.766 0 +0.22(+6.26%)
Feb 28, 2019 3.544 3.544 3.544 0 -0.24(-6.24%)
Feb 26, 2019 3.780 3.780 3.780 0 -0.03(-0.79%)
Feb 25, 2019 3.910 3.910 3.810 3.810 1,166 -0.49(-11.40%)
Feb 22, 2019 4.240 4.300 4.240 4.300 1,200 +0.13(+3.14%)
Feb 21, 2019 4.180 4.241 4.169 4.169 5,268 +0.59(+16.45%)
Feb 13, 2019 3.580 3.580 3.580 0 +0.00(+0.00%)
Feb 04, 2019 3.580 3.580 3.580 0 +0.06(+1.70%)
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.