Razer Inc ADR (OP: RZZRY )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.910	2.910	2.910	2.910	100	+0.01(+0.34%)
May 28, 2020		2.900	2.900	2.900	15,033	+0.00(+0.00%)
May 27, 2020	3.100	3.100	2.900	2.900	339	-0.20(-6.45%)
May 26, 2020	3.100	3.100	3.100	3.100	1,109	-0.03(-0.96%)
May 22, 2020	3.130	3.130	3.130	3.130	500	+0.02(+0.64%)
May 21, 2020	3.060	3.110	3.060	3.110	2,333	+0.06(+1.97%)
May 20, 2020	3.050	3.050	3.050	3.050	300	+0.11(+3.74%)
May 19, 2020		2.940	2.940	2.940	8	+0.00(+0.00%)
May 18, 2020	2.740	2.940	2.740	2.940	680	+0.32(+12.21%)
May 15, 2020		2.620	2.620	2.620	40	+0.00(+0.00%)
May 13, 2020		2.620	2.620	2.620	0	-0.01(-0.38%)
May 12, 2020	2.880	2.880	2.630	2.630	15,340	+0.06(+2.33%)
May 08, 2020		2.570	2.570	2.570	0	-0.12(-4.28%)
May 07, 2020		2.685	2.685	2.685	15	+0.00(+0.00%)
May 06, 2020	2.685	2.685	2.685	2.685	100	-0.11(-4.11%)
May 05, 2020	2.700	2.800	2.620	2.800	1,250	+0.00(+0.00%)
May 01, 2020		2.800	2.800	2.800	0	+0.00(+0.00%)
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%)

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.