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 (%)
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%)
Aug 07, 2018 4.610 4.610 4.610 4.610 225 -0.05(-1.07%)
Jul 31, 2018 4.660 4.660 4.660 0 -0.14(-2.92%)
Jul 30, 2018 4.710 4.800 4.710 4.800 400 +0.04(+0.95%)
Jul 27, 2018 4.755 4.755 4.755 4.755 200 +0.04(+0.74%)
Jul 26, 2018 4.740 4.740 4.720 4.720 1,400 -0.03(-0.63%)
Jul 25, 2018 4.750 4.750 4.750 4.750 1,000 -0.08(-1.66%)
Jul 24, 2018 4.830 4.830 4.830 4.830 300 +0.58(+13.78%)
Jul 17, 2018 4.245 4.245 4.245 0 -0.17(-3.96%)
Jul 16, 2018 4.420 4.420 4.420 4.420 8,748 -0.14(-3.07%)
Jul 13, 2018 4.560 4.560 4.542 4.560 8,700 +0.10(+2.24%)
Jul 12, 2018 4.460 4.470 4.460 4.460 1,377 +0.26(+6.19%)
Jul 11, 2018 4.140 4.200 4.140 4.200 2,000 -0.09(-2.10%)
Jul 10, 2018 4.290 4.290 4.290 4.290 4,638 -0.05(-1.27%)
Jul 06, 2018 4.345 4.345 4.345 0 -0.15(-3.23%)
Jul 05, 2018 4.360 4.490 4.360 4.490 3,160 -0.17(-3.65%)
Jul 03, 2018 4.660 4.660 4.660 0 -0.14(-2.92%)
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.