Financial News
Razer Inc ADR (OP: RZZRY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 5.200 | 5.200 | 5.200 | 0 | +0.05(+0.97%) | |
| Apr 25, 2019 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) | |
| Apr 24, 2019 | 5.150 | 5.150 | 5.150 | 5.150 | 525 | +0.01(+0.19%) |
| Apr 23, 2019 | 5.140 | 5.140 | 5.140 | 5.140 | 1,000 | -0.15(-2.84%) |
| Apr 17, 2019 | 5.290 | 5.290 | 5.290 | 0 | -0.29(-5.20%) | |
| Apr 16, 2019 | 5.580 | 5.580 | 5.580 | 5.580 | 400 | +0.11(+2.01%) |
| Apr 15, 2019 | 5.320 | 5.470 | 5.320 | 5.470 | 500 | +1.00(+22.37%) |
| Apr 12, 2019 | 4.470 | 4.470 | 4.470 | 8 | +0.00(+0.00%) | |
| Apr 10, 2019 | 4.470 | 4.470 | 4.470 | 0 | +0.26(+6.18%) | |
| Apr 08, 2019 | 4.210 | 4.210 | 4.210 | 0 | -0.11(-2.55%) | |
| Apr 05, 2019 | 4.320 | 4.320 | 4.320 | 95 | +0.00(+0.00%) | |
| Apr 03, 2019 | 4.320 | 4.320 | 4.320 | 0 | +0.17(+4.10%) | |
| Apr 01, 2019 | 4.150 | 4.150 | 4.150 | 0 | -0.09(-2.12%) | |
| 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%) |
| Jan 03, 2019 | 2.750 | 2.750 | 2.750 | 2.750 | 2,000 | +0.02(+0.73%) |
| Dec 31, 2018 | 2.730 | 2.730 | 2.730 | 0 | +0.00(+0.00%) | |
| Dec 19, 2018 | 2.730 | 2.730 | 2.730 | 0 | +0.06(+2.25%) | |
| Dec 18, 2018 | 2.730 | 2.730 | 2.670 | 2.670 | 500 | -0.19(-6.64%) |
| Dec 14, 2018 | 2.860 | 2.860 | 2.860 | 0 | -0.23(-7.44%) | |
| Dec 06, 2018 | 3.090 | 3.090 | 3.090 | 0 | +0.00(+0.00%) | |
| Dec 03, 2018 | 3.090 | 3.090 | 3.090 | 0 | +0.02(+0.65%) | |
| Nov 29, 2018 | 3.070 | 3.070 | 3.070 | 0 | +0.00(+0.00%) | |
| Nov 28, 2018 | 3.070 | 3.070 | 3.070 | 3.070 | 681 | +0.10(+3.37%) |
| Nov 26, 2018 | 2.970 | 2.970 | 2.970 | 0 | -0.14(-4.50%) | |
| Nov 20, 2018 | 3.110 | 3.110 | 3.110 | 0 | -0.07(-2.20%) | |
| Nov 19, 2018 | 3.180 | 3.180 | 3.180 | 3.180 | 820 | +0.07(+2.25%) |
| Nov 14, 2018 | 3.110 | 3.110 | 3.110 | 0 | -0.10(-3.18%) | |
| Nov 09, 2018 | 3.212 | 3.212 | 3.212 | 0 | -0.09(-2.67%) | |
| Nov 08, 2018 | 3.300 | 3.300 | 3.300 | 20 | +0.00(+0.00%) | |
| Nov 07, 2018 | 3.350 | 3.350 | 3.300 | 3.300 | 200 | +0.11(+3.45%) |
| Nov 06, 2018 | 3.190 | 3.190 | 3.190 | 0 | +0.00(+0.00%) | |
| Nov 05, 2018 | 3.190 | 3.190 | 3.190 | 3.190 | 1,817 | +0.15(+4.93%) |
| Nov 01, 2018 | 3.040 | 3.040 | 3.040 | 0 | +0.00(+0.00%) | |
| Oct 30, 2018 | 3.040 | 3.040 | 3.040 | 0 | -0.01(-0.33%) | |
| Oct 29, 2018 | 3.030 | 3.080 | 3.030 | 3.050 | 7,500 | -0.11(-3.48%) |
| Oct 26, 2018 | 3.160 | 3.160 | 3.160 | 3.160 | 500 | -0.02(-0.63%) |
| Oct 25, 2018 | 3.180 | 3.180 | 3.180 | 3.180 | 280 | -0.25(-7.29%) |
| Oct 24, 2018 | 3.430 | 3.430 | 3.430 | 3.430 | 244 | -0.09(-2.56%) |
| Oct 23, 2018 | 3.520 | 3.520 | 3.520 | 3.520 | 334 | -0.07(-1.95%) |
| Oct 19, 2018 | 3.590 | 3.590 | 3.590 | 0 | -0.03(-0.83%) | |
| Oct 18, 2018 | 3.620 | 3.620 | 3.620 | 3.620 | 153 | -0.06(-1.63%) |
| Oct 17, 2018 | 3.680 | 3.680 | 3.680 | 3.680 | 1,498 | +0.02(+0.55%) |
| Oct 16, 2018 | 3.620 | 3.660 | 3.580 | 3.660 | 1,305 | -0.06(-1.61%) |
| Oct 15, 2018 | 3.720 | 3.720 | 3.720 | 3.720 | 500 | -0.02(-0.53%) |
| Oct 12, 2018 | 3.690 | 3.740 | 3.690 | 3.740 | 7,500 | -0.23(-5.79%) |
| Oct 11, 2018 | 3.745 | 3.970 | 3.745 | 3.970 | 4,000 | +0.01(+0.26%) |
| Oct 10, 2018 | 3.960 | 3.960 | 3.960 | 3.960 | 600 | -0.18(-4.35%) |
| Oct 09, 2018 | 4.145 | 4.150 | 4.140 | 4.140 | 3,371 | -0.07(-1.66%) |
| Oct 05, 2018 | 4.210 | 4.210 | 4.210 | 0 | -0.01(-0.24%) | |
| Oct 03, 2018 | 4.220 | 4.220 | 4.220 | 0 | -0.25(-5.59%) | |
| 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%) | |
| Jul 02, 2018 | 4.800 | 4.800 | 4.800 | 4.800 | 3,500 | -0.08(-1.64%) |
| Jun 29, 2018 | 4.800 | 4.880 | 4.800 | 4.880 | 2,372 | +0.13(+2.74%) |
| Jun 28, 2018 | 4.720 | 4.750 | 4.720 | 4.750 | 7,354 | +0.15(+3.26%) |
| Jun 27, 2018 | 4.600 | 4.600 | 4.600 | 4.600 | 269 | -0.24(-4.96%) |
| Jun 26, 2018 | 4.840 | 4.840 | 4.840 | 4.840 | 304 | -0.16(-3.20%) |
| Jun 25, 2018 | 5.010 | 5.010 | 5.000 | 5.000 | 900 | -0.35(-6.54%) |
| Jun 21, 2018 | 5.350 | 5.350 | 5.350 | 0 | -0.21(-3.78%) | |
| Jun 20, 2018 | 5.560 | 5.560 | 5.560 | 5.560 | 200 | -0.20(-3.47%) |
| Jun 18, 2018 | 5.760 | 5.760 | 5.760 | 0 | -0.07(-1.20%) | |
| Jun 14, 2018 | 5.830 | 5.830 | 5.830 | 0 | -0.17(-2.83%) | |
| Jun 13, 2018 | 6.020 | 6.020 | 6.000 | 6.000 | 510 | +0.04(+0.67%) |
| Jun 11, 2018 | 5.960 | 5.960 | 5.960 | 0 | -0.04(-0.67%) | |
| Jun 07, 2018 | 6.000 | 6.000 | 6.000 | 0 | -0.17(-2.76%) | |
| Jun 06, 2018 | 6.170 | 6.170 | 6.170 | 6.170 | 650 | +0.37(+6.38%) |
| Jun 05, 2018 | 5.740 | 5.800 | 5.730 | 5.800 | 10,845 | +0.07(+1.22%) |
| Jun 04, 2018 | 5.730 | 5.730 | 5.730 | 5.730 | 220 | -0.05(-0.87%) |
| Jun 01, 2018 | 5.770 | 5.780 | 5.770 | 5.780 | 1,130 | -0.02(-0.34%) |
| May 31, 2018 | 5.800 | 5.800 | 5.800 | 5.800 | 500 | +0.03(+0.52%) |
| May 30, 2018 | 5.745 | 5.840 | 5.745 | 5.770 | 620 | -0.29(-4.79%) |
| May 29, 2018 | 5.980 | 6.060 | 5.980 | 6.060 | 330 | -0.64(-9.55%) |
| May 22, 2018 | 6.700 | 6.700 | 6.700 | 0 | +0.28(+4.36%) | |
| May 21, 2018 | 6.420 | 6.420 | 6.420 | 6.420 | 300 | -0.07(-1.08%) |
| May 18, 2018 | 6.390 | 6.490 | 6.390 | 6.490 | 532 | -0.03(-0.46%) |
| May 17, 2018 | 6.530 | 6.530 | 6.520 | 6.520 | 545 | +0.11(+1.72%) |
| May 16, 2018 | 6.410 | 6.410 | 6.410 | 6.410 | 400 | +0.09(+1.42%) |
| May 15, 2018 | 6.320 | 6.320 | 6.320 | 6.320 | 260 | -0.18(-2.77%) |
| May 10, 2018 | 6.500 | 6.500 | 6.500 | 50 | +0.20(+3.17%) | |
| May 09, 2018 | 6.300 | 6.300 | 6.300 | 6.300 | 700 | -0.06(-0.94%) |
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.
