Financial News
Razer Inc ADR (OP: RZZRY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2022 | 6.520 | 6.520 | 6.520 | 6.520 | 100 | +0.02(+0.31%) |
| Mar 30, 2022 | 6.440 | 6.500 | 6.440 | 6.500 | 2,006 | +0.63(+10.73%) |
| Mar 24, 2022 | 5.870 | 10 | -0.56(-8.71%) | |||
| Mar 17, 2022 | 6.430 | 35 | +0.64(+11.05%) | |||
| Mar 16, 2022 | 5.790 | 5.790 | 5.790 | 5.790 | 339 | +0.16(+2.75%) |
| Mar 08, 2022 | 5.635 | 0 | -0.10(-1.66%) | |||
| Mar 07, 2022 | 5.730 | 5.730 | 5.730 | 5.730 | 107 | -0.17(-2.88%) |
| Mar 04, 2022 | 5.900 | 5.900 | 5.900 | 5.900 | 800 | -0.36(-5.77%) |
| 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%) |
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.
