Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Razer Inc ADR (OP: RZZRY )

N/A 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 (%)
Oct 30, 2018 3.040 3.040 3.040 0 -0.01(-0.33%)
Oct 29, 2018 3.030 3.080 3.030 3.050 7,500 -0.11(-3.48%)
Oct 26, 2018 3.160 3.160 3.160 3.160 500 -0.02(-0.63%)
Oct 25, 2018 3.180 3.180 3.180 3.180 280 -0.25(-7.29%)
Oct 24, 2018 3.430 3.430 3.430 3.430 244 -0.09(-2.56%)
Oct 23, 2018 3.520 3.520 3.520 3.520 334 -0.07(-1.95%)
Oct 19, 2018 3.590 3.590 3.590 0 -0.03(-0.83%)
Oct 18, 2018 3.620 3.620 3.620 3.620 153 -0.06(-1.63%)
Oct 17, 2018 3.680 3.680 3.680 3.680 1,498 +0.02(+0.55%)
Oct 16, 2018 3.620 3.660 3.580 3.660 1,305 -0.06(-1.61%)
Oct 15, 2018 3.720 3.720 3.720 3.720 500 -0.02(-0.53%)
Oct 12, 2018 3.690 3.740 3.690 3.740 7,500 -0.23(-5.79%)
Oct 11, 2018 3.745 3.970 3.745 3.970 4,000 +0.01(+0.26%)
Oct 10, 2018 3.960 3.960 3.960 3.960 600 -0.18(-4.35%)
Oct 09, 2018 4.145 4.150 4.140 4.140 3,371 -0.07(-1.66%)
Oct 05, 2018 4.210 4.210 4.210 0 -0.01(-0.24%)
Oct 03, 2018 4.220 4.220 4.220 0 -0.25(-5.59%)
Sep 28, 2018 4.470 4.470 4.470 0 -0.34(-7.07%)
Sep 27, 2018 4.810 4.810 4.810 4.810 500 +0.00(+0.00%)
Sep 26, 2018 4.730 4.810 4.730 4.810 627 +0.12(+2.56%)
Sep 25, 2018 4.690 4.690 4.690 4.690 550 -0.08(-1.68%)
Sep 20, 2018 4.770 4.770 4.770 0 +0.04(+0.95%)
Sep 18, 2018 4.725 4.725 4.725 0 +0.35(+8.12%)
Sep 12, 2018 4.370 4.370 4.370 0 +0.10(+2.34%)
Sep 11, 2018 4.325 4.325 4.270 4.270 1,853 -0.19(-4.26%)
Sep 10, 2018 4.460 4.460 4.460 38 +0.00(+0.00%)
Sep 06, 2018 4.460 4.460 4.460 0 -0.22(-4.70%)
Aug 27, 2018 4.680 4.680 4.680 0 +0.39(+9.09%)
Aug 24, 2018 4.360 4.360 4.290 4.290 1,000 -0.24(-5.30%)
Aug 23, 2018 4.530 4.530 4.530 22 +0.00(+0.00%)
Aug 21, 2018 4.530 4.530 4.530 0 +0.00(+0.00%)
Aug 13, 2018 4.530 4.530 4.530 0 -0.06(-1.31%)
Aug 08, 2018 4.590 4.590 4.590 0 -0.02(-0.43%)
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.