Financial News
Razer Inc ADR (OP: RZZRY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 27, 2019 | 3.320 | 3.320 | 3.320 | 0 | +0.05(+1.41%) | |
| Dec 26, 2019 | 3.290 | 3.290 | 3.274 | 3.274 | 12,989 | -0.16(-4.55%) |
| Dec 24, 2019 | 3.250 | 3.250 | 3.430 | 473 | +0.18(+5.54%) | |
| Dec 23, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 1,455 | +0.12(+3.67%) |
| Dec 20, 2019 | 3.135 | 3.135 | 3.135 | 3.135 | 600 | -0.25(-7.25%) |
| Dec 17, 2019 | 3.380 | 3.380 | 3.380 | 0 | +0.28(+9.03%) | |
| Dec 10, 2019 | 3.100 | 3.100 | 3.100 | 0 | -0.10(-3.13%) | |
| Dec 09, 2019 | 3.200 | 3.200 | 3.200 | 3.200 | 140 | -0.12(-3.61%) |
| Dec 02, 2019 | 3.320 | 3.320 | 3.320 | 0 | -0.09(-2.64%) | |
| Nov 29, 2019 | 3.390 | 3.410 | 3.390 | 3.410 | 900 | +0.18(+5.57%) |
| Nov 27, 2019 | 3.230 | 3.230 | 3.230 | 45 | +0.00(+0.00%) | |
| Nov 26, 2019 | 3.310 | 3.310 | 3.230 | 3.230 | 500 | -0.40(-11.02%) |
| Nov 25, 2019 | 3.630 | 3.630 | 3.630 | 3.630 | 110 | +0.12(+3.42%) |
| Nov 21, 2019 | 3.510 | 3.510 | 3.510 | 0 | -0.21(-5.75%) | |
| Nov 14, 2019 | 3.724 | 3.724 | 3.724 | 0 | -0.24(-5.96%) | |
| Nov 08, 2019 | 3.960 | 3.960 | 3.960 | 0 | +0.00(+0.00%) | |
| Nov 07, 2019 | 3.950 | 3.960 | 3.950 | 3.960 | 1,037 | -0.03(-0.75%) |
| Nov 06, 2019 | 3.990 | 3.990 | 3.990 | 3.990 | 480 | +0.41(+11.45%) |
| Oct 21, 2019 | 3.580 | 3.580 | 3.580 | 0 | +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.
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.
