Financial News
Razer Inc ADR (OP: RZZRY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2019 | 4.240 | 4.240 | 4.240 | 4.240 | 200 | +0.04(+0.95%) |
| Mar 28, 2019 | 4.056 | 4.200 | 4.040 | 4.200 | 1,950 | +0.02(+0.48%) |
| Mar 27, 2019 | 4.180 | 4.180 | 4.180 | 4.180 | 100 | +0.23(+5.82%) |
| Mar 25, 2019 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) | |
| Mar 22, 2019 | 4.060 | 4.060 | 3.950 | 3.950 | 3,500 | -0.10(-2.47%) |
| Mar 21, 2019 | 3.680 | 4.050 | 3.680 | 4.050 | 1,800 | +0.28(+7.54%) |
| Mar 14, 2019 | 3.766 | 3.766 | 3.766 | 0 | +0.00(+0.00%) | |
| Mar 06, 2019 | 3.766 | 3.766 | 3.766 | 0 | +0.22(+6.26%) | |
| Feb 28, 2019 | 3.544 | 3.544 | 3.544 | 0 | -0.24(-6.24%) | |
| Feb 26, 2019 | 3.780 | 3.780 | 3.780 | 0 | -0.03(-0.79%) | |
| Feb 25, 2019 | 3.910 | 3.910 | 3.810 | 3.810 | 1,166 | -0.49(-11.40%) |
| Feb 22, 2019 | 4.240 | 4.300 | 4.240 | 4.300 | 1,200 | +0.13(+3.14%) |
| Feb 21, 2019 | 4.180 | 4.241 | 4.169 | 4.169 | 5,268 | +0.59(+16.45%) |
| Feb 13, 2019 | 3.580 | 3.580 | 3.580 | 0 | +0.00(+0.00%) | |
| Feb 04, 2019 | 3.580 | 3.580 | 3.580 | 0 | +0.06(+1.70%) | |
| Feb 01, 2019 | 3.520 | 3.520 | 3.520 | 3.520 | 900 | +0.18(+5.39%) |
| Jan 30, 2019 | 3.340 | 3.340 | 3.340 | 0 | +0.22(+7.05%) | |
| Jan 28, 2019 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) | |
| Jan 24, 2019 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) | |
| Jan 23, 2019 | 3.120 | 3.120 | 3.120 | 3.120 | 506 | +0.30(+10.64%) |
| Jan 22, 2019 | 2.820 | 2.820 | 2.820 | 50 | +0.00(+0.00%) | |
| Jan 18, 2019 | 2.820 | 2.820 | 2.820 | 50 | +0.00(+0.00%) | |
| Jan 15, 2019 | 2.820 | 2.820 | 2.820 | 0 | +0.00(+0.00%) | |
| Jan 14, 2019 | 2.820 | 2.820 | 2.820 | 2.820 | 450 | +0.09(+3.30%) |
| Jan 11, 2019 | 2.730 | 2.730 | 2.730 | 2.730 | 300 | +0.04(+1.49%) |
| Jan 10, 2019 | 2.690 | 2.690 | 2.690 | 2.690 | 655 | -0.05(-1.82%) |
| Jan 09, 2019 | 2.740 | 2.740 | 2.740 | 2.740 | 200 | -0.01(-0.36%) |
| Jan 08, 2019 | 2.750 | 2.750 | 2.750 | 2.750 | 200 | +0.00(+0.09%) |
| Jan 07, 2019 | 2.748 | 2.748 | 2.748 | 2.748 | 250 | -0.06(-2.22%) |
| Jan 04, 2019 | 2.780 | 2.810 | 2.780 | 2.810 | 300 | +0.06(+2.18%) |
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.
