Financial News
Razer Inc ADR (OP: RZZRY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 23, 2022 | 6.261 | 78 | -0.04(-0.62%) | |||
| Feb 22, 2022 | 6.300 | 6.300 | 6.180 | 6.300 | 1,200 | +0.12(+1.94%) |
| Feb 17, 2022 | 6.180 | 0 | -0.21(-3.21%) | |||
| Feb 14, 2022 | 6.385 | 5 | +0.18(+2.98%) | |||
| Feb 10, 2022 | 6.200 | 67 | -0.05(-0.80%) | |||
| Feb 08, 2022 | 6.250 | 96 | +0.33(+5.57%) | |||
| Feb 07, 2022 | 5.920 | 5.920 | 5.920 | 5.920 | 100 | +0.25(+4.41%) |
| Jan 28, 2022 | 5.670 | 0 | -0.25(-4.30%) | |||
| Jan 24, 2022 | 5.925 | 0 | +0.00(+0.08%) | |||
| Jan 19, 2022 | 5.920 | 58 | -0.04(-0.67%) | |||
| Jan 18, 2022 | 5.960 | 5.960 | 5.960 | 5.960 | 501 | +0.28(+4.93%) |
| Jan 12, 2022 | 5.680 | 0 | +0.32(+5.94%) | |||
| Jan 11, 2022 | 5.362 | 5.362 | 5.362 | 5.362 | 100 | -0.32(-5.61%) |
| Jan 10, 2022 | 5.770 | 5.770 | 5.680 | 5.680 | 984 | -0.22(-3.73%) |
| Jan 05, 2022 | 5.900 | 5.900 | 5.900 | 64 | -0.07(-1.26%) | |
| Jan 04, 2022 | 5.975 | 5.975 | 5.975 | 5.975 | 251 | -0.10(-1.65%) |
| Dec 30, 2021 | 6.075 | 6.075 | 6.075 | 28 | -0.01(-0.25%) | |
| Dec 29, 2021 | 6.090 | 6.090 | 6.090 | 6.090 | 625 | +0.01(+0.16%) |
| Dec 28, 2021 | 6.080 | 6.080 | 6.080 | 6.080 | 100 | +0.00(+0.04%) |
| Dec 27, 2021 | 6.320 | 6.320 | 6.077 | 6.077 | 300 | -0.17(-2.76%) |
| Dec 21, 2021 | 6.250 | 6.250 | 6.250 | 0 | +0.12(+2.04%) | |
| Dec 14, 2021 | 6.125 | 6.125 | 6.125 | 29 | +0.08(+1.24%) | |
| Dec 13, 2021 | 6.050 | 6.050 | 6.050 | 6.050 | 796 | -0.10(-1.63%) |
| Dec 10, 2021 | 6.120 | 6.150 | 6.050 | 6.150 | 3,887 | +0.04(+0.65%) |
| Dec 09, 2021 | 6.110 | 6.110 | 6.110 | 6.110 | 2,001 | +0.00(+0.00%) |
| Dec 07, 2021 | 6.110 | 6.110 | 6.110 | 137 | -0.09(-1.45%) | |
| Dec 06, 2021 | 6.040 | 6.200 | 6.040 | 6.200 | 331 | +0.07(+1.14%) |
| Dec 03, 2021 | 6.280 | 6.290 | 6.130 | 6.130 | 2,550 | +0.19(+3.20%) |
| Dec 02, 2021 | 6.361 | 6.361 | 5.940 | 5.940 | 14,126 | -0.38(-6.01%) |
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.
