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, 2020 4.045 4.045 4.045 4.045 200 -0.16(-3.69%)
Jul 30, 2020 4.200 4.200 4.200 3 +0.00(+0.00%)
Jul 29, 2020 4.200 4.200 4.200 1 +0.00(+0.00%)
Jul 27, 2020 4.200 4.200 4.200 0 +0.16(+3.96%)
Jul 23, 2020 4.040 4.040 4.040 0 -0.06(-1.46%)
Jul 22, 2020 4.250 4.300 4.000 4.100 6,650 -0.14(-3.30%)
Jul 21, 2020 4.240 4.240 4.240 4.240 535 +0.35(+8.91%)
Jul 20, 2020 4.065 4.065 3.893 3.893 10,000 -0.21(-5.05%)
Jul 17, 2020 4.020 4.100 4.020 4.100 300 -0.18(-4.09%)
Jul 16, 2020 4.275 4.275 4.275 5 +0.00(+0.00%)
Jul 15, 2020 4.275 4.275 4.275 4.275 940 +0.07(+1.54%)
Jul 13, 2020 4.210 4.210 4.210 0 +0.49(+13.17%)
Jul 10, 2020 3.720 3.720 3.720 90 +0.00(+0.00%)
Jul 06, 2020 3.720 3.720 3.720 0 -0.28(-7.00%)
Jul 02, 2020 4.020 4.020 4.000 4.000 300 +0.10(+2.56%)
Jul 01, 2020 4.020 4.020 3.900 3.900 458 -0.04(-1.02%)
Jun 30, 2020 3.940 3.940 3.940 5 +0.00(+0.00%)
Jun 29, 2020 3.950 3.950 3.940 3.940 1,480 +0.01(+0.25%)
Jun 26, 2020 3.900 3.930 3.900 3.930 3,200 -0.01(-0.25%)
Jun 25, 2020 3.940 3.940 3.940 50 +0.00(+0.00%)
Jun 24, 2020 4.190 4.190 3.940 3.940 764 +0.25(+6.78%)
Jun 23, 2020 3.690 3.690 3.690 3.690 645 +0.10(+2.79%)
Jun 19, 2020 3.590 3.590 3.590 0 +0.14(+4.06%)
Jun 17, 2020 3.450 3.450 3.450 0 -0.20(-5.48%)
Jun 12, 2020 3.650 3.650 3.650 0 +0.35(+10.61%)
Jun 11, 2020 3.320 3.320 3.300 3.300 2,259 -0.36(-9.84%)
Jun 10, 2020 3.320 3.660 3.320 3.660 3,280 +0.34(+10.24%)
Jun 09, 2020 3.330 3.330 3.320 3.320 650 -0.09(-2.64%)
Jun 08, 2020 3.600 3.600 3.410 3.410 400 -0.13(-3.81%)
Jun 05, 2020 3.507 3.545 3.507 3.545 700 +0.21(+6.46%)
Jun 04, 2020 3.330 3.330 3.330 3.330 335 +0.73(+28.08%)
Jun 03, 2020 2.600 2.600 2.600 20 +0.00(+0.00%)
Jun 02, 2020 2.600 2.600 2.600 31 +0.00(+0.00%)
Jun 01, 2020 2.650 2.650 2.600 2.600 4,039 -0.31(-10.65%)
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%)
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.