Financial News
Razer Inc ADR (OP: RZZRY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2020 | 2.800 | 2.800 | 2.800 | 6 | +0.00(+0.00%) | |
| Apr 29, 2020 | 2.800 | 3.000 | 2.800 | 2.800 | 4,502 | -0.07(-2.44%) |
| Apr 28, 2020 | 2.870 | 2.870 | 2.870 | 2.870 | 240 | +0.00(+0.00%) |
| Apr 27, 2020 | 2.870 | 2.870 | 2.870 | 85 | +0.00(+0.00%) | |
| Apr 23, 2020 | 2.870 | 2.870 | 2.870 | 0 | +0.00(+0.00%) | |
| Apr 22, 2020 | 2.870 | 2.870 | 2.870 | 2.870 | 100 | +0.00(+0.00%) |
| Apr 21, 2020 | 2.870 | 2.870 | 2.870 | 2.870 | 455 | +0.14(+5.13%) |
| Apr 20, 2020 | 2.625 | 2.730 | 2.625 | 2.730 | 1,100 | -0.02(-0.73%) |
| Apr 17, 2020 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | +0.00(+0.00%) |
| Apr 16, 2020 | 2.850 | 2.850 | 2.690 | 2.750 | 5,412 | +0.00(+0.00%) |
| Apr 15, 2020 | 2.795 | 2.990 | 2.750 | 2.750 | 1,690 | -0.10(-3.51%) |
| Apr 14, 2020 | 2.875 | 2.875 | 2.850 | 2.850 | 708 | +0.00(+0.00%) |
| Apr 13, 2020 | 2.850 | 2.850 | 2.850 | 145 | +0.00(+0.00%) | |
| Apr 09, 2020 | 2.700 | 2.895 | 2.700 | 2.850 | 900 | +0.15(+5.56%) |
| Apr 08, 2020 | 2.500 | 2.700 | 2.500 | 2.700 | 4,533 | +0.00(+0.00%) |
| Apr 07, 2020 | 2.700 | 2.700 | 2.700 | 2.700 | 2,641 | -0.03(-1.10%) |
| Apr 06, 2020 | 2.500 | 2.730 | 2.500 | 2.730 | 3,771 | +0.52(+23.53%) |
| Apr 03, 2020 | 2.210 | 2.210 | 2.210 | 5 | +0.00(+0.00%) | |
| Apr 01, 2020 | 2.210 | 2.210 | 2.210 | 0 | +0.00(+0.00%) | |
| Mar 31, 2020 | 2.210 | 2.210 | 2.210 | 2.210 | 150 | -0.06(-2.64%) |
| Mar 25, 2020 | 2.270 | 2.270 | 2.270 | 0 | -0.48(-17.45%) | |
| Mar 24, 2020 | 2.750 | 2.750 | 2.750 | 2.750 | 130 | +0.25(+10.00%) |
| Mar 20, 2020 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) | |
| Mar 16, 2020 | 2.500 | 2.500 | 2.500 | 0 | -0.50(-16.81%) | |
| Mar 12, 2020 | 3.005 | 3.005 | 3.005 | 0 | -0.08(-2.66%) | |
| Mar 11, 2020 | 3.087 | 3.087 | 3.087 | 3 | +0.00(+0.00%) | |
| Mar 10, 2020 | 3.087 | 3.087 | 3.087 | 43 | +0.00(+0.00%) | |
| Mar 09, 2020 | 3.087 | 3.087 | 3.087 | 3.087 | 800 | +0.01(+0.23%) |
| Mar 06, 2020 | 3.080 | 3.080 | 3.080 | 3.080 | 200 | -0.22(-6.67%) |
| Mar 05, 2020 | 3.300 | 3.300 | 3.300 | 3.300 | 122 | +0.05(+1.54%) |
| Mar 04, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 1,600 | +0.17(+5.52%) |
| Mar 02, 2020 | 3.080 | 3.080 | 3.080 | 0 | -0.25(-7.51%) | |
| Feb 28, 2020 | 3.330 | 3.330 | 3.330 | 3.330 | 200 | -0.03(-0.89%) |
| Feb 27, 2020 | 3.360 | 3.360 | 3.360 | 25 | +0.00(+0.00%) | |
| Feb 26, 2020 | 3.360 | 3.360 | 3.360 | 3.360 | 200 | +0.15(+4.51%) |
| Feb 25, 2020 | 3.215 | 3.215 | 3.215 | 3.215 | 200 | -0.15(-4.32%) |
| Feb 20, 2020 | 3.360 | 3.360 | 3.360 | 0 | +0.00(+0.00%) | |
| Feb 18, 2020 | 3.360 | 3.360 | 3.360 | 0 | -0.17(-4.82%) | |
| Feb 14, 2020 | 3.390 | 3.530 | 3.390 | 3.530 | 300 | +0.21(+6.33%) |
| Feb 13, 2020 | 3.320 | 3.320 | 3.320 | 3.320 | 100 | -0.18(-5.14%) |
| Feb 10, 2020 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Feb 07, 2020 | 3.375 | 3.500 | 3.375 | 3.500 | 400 | +0.26(+8.02%) |
| Jan 31, 2020 | 3.240 | 3.240 | 3.240 | 0 | -0.05(-1.52%) | |
| Jan 30, 2020 | 3.290 | 3.290 | 3.290 | 3.290 | 200 | -0.03(-0.90%) |
| Jan 28, 2020 | 3.320 | 3.320 | 3.320 | 0 | -0.25(-7.00%) | |
| Jan 24, 2020 | 3.570 | 3.570 | 3.570 | 0 | +0.00(+0.00%) | |
| Jan 23, 2020 | 3.570 | 3.570 | 3.570 | 3.570 | 2,116 | -0.04(-1.11%) |
| Jan 21, 2020 | 3.610 | 3.610 | 3.610 | 0 | -0.18(-4.62%) | |
| Jan 17, 2020 | 3.780 | 3.785 | 3.780 | 3.785 | 300 | -0.00(-0.13%) |
| Jan 16, 2020 | 3.790 | 3.790 | 3.790 | 30 | +0.00(+0.00%) | |
| Jan 15, 2020 | 3.750 | 3.790 | 3.710 | 3.790 | 1,405 | +0.08(+2.16%) |
| Jan 14, 2020 | 3.585 | 3.710 | 3.585 | 3.710 | 950 | +0.10(+2.77%) |
| Jan 13, 2020 | 3.610 | 3.610 | 3.610 | 3.610 | 401 | +0.16(+4.64%) |
| Jan 10, 2020 | 3.450 | 3.450 | 3.450 | 20 | +0.00(+0.00%) | |
| Jan 09, 2020 | 3.450 | 3.450 | 3.425 | 3.450 | 3,413 | +0.06(+1.77%) |
| Jan 08, 2020 | 3.390 | 3.390 | 3.390 | 3.390 | 100 | +0.00(+0.00%) |
| Jan 07, 2020 | 3.390 | 3.390 | 3.390 | 3.390 | 145 | -0.05(-1.45%) |
| Jan 06, 2020 | 3.440 | 3.440 | 3.440 | 3.440 | 145 | -0.02(-0.58%) |
| Jan 03, 2020 | 3.540 | 3.540 | 3.460 | 3.460 | 1,300 | -0.08(-2.26%) |
| Jan 02, 2020 | 3.540 | 3.540 | 3.540 | 3.540 | 461 | +0.22(+6.63%) |
| 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%) | |
| Oct 07, 2019 | 3.580 | 3.580 | 3.580 | 0 | +0.00(+0.00%) | |
| Sep 26, 2019 | 3.580 | 3.580 | 3.580 | 0 | +0.00(+0.00%) | |
| Sep 17, 2019 | 3.580 | 3.580 | 3.580 | 0 | +0.00(+0.00%) | |
| Sep 10, 2019 | 3.580 | 3.580 | 3.580 | 0 | +0.00(+0.00%) | |
| Aug 26, 2019 | 3.580 | 3.580 | 3.580 | 0 | -0.49(-12.04%) | |
| Aug 23, 2019 | 4.070 | 4.070 | 4.070 | 32 | +0.00(+0.00%) | |
| Aug 22, 2019 | 4.180 | 4.180 | 4.070 | 4.070 | 1,100 | +0.42(+11.51%) |
| Aug 19, 2019 | 3.650 | 3.650 | 3.650 | 0 | +0.12(+3.40%) | |
| Aug 16, 2019 | 3.530 | 3.530 | 3.530 | 3.530 | 200 | -0.26(-6.86%) |
| Aug 13, 2019 | 3.790 | 3.790 | 3.790 | 0 | +0.22(+6.16%) | |
| Aug 06, 2019 | 3.570 | 3.570 | 3.570 | 0 | -0.23(-6.05%) | |
| Aug 05, 2019 | 3.800 | 3.800 | 3.800 | 3.800 | 100 | -0.40(-9.52%) |
| Jul 31, 2019 | 4.200 | 4.200 | 4.200 | 0 | -0.02(-0.47%) | |
| Jul 25, 2019 | 4.220 | 4.220 | 4.220 | 0 | +0.08(+1.93%) | |
| Jul 17, 2019 | 4.140 | 4.140 | 4.140 | 0 | +0.00(+0.00%) | |
| Jul 16, 2019 | 4.040 | 4.140 | 4.040 | 4.140 | 500 | +0.00(+0.00%) |
| Jul 12, 2019 | 4.140 | 4.140 | 4.140 | 0 | -0.29(-6.55%) | |
| Jul 11, 2019 | 4.430 | 4.430 | 4.430 | 26 | +0.00(+0.00%) | |
| Jul 03, 2019 | 4.430 | 4.430 | 4.430 | 0 | +0.00(+0.00%) | |
| Jul 02, 2019 | 4.430 | 4.430 | 4.430 | 4.430 | 200 | +0.02(+0.45%) |
| Jun 27, 2019 | 4.410 | 4.410 | 4.410 | 0 | +0.53(+13.66%) | |
| Jun 18, 2019 | 3.880 | 3.880 | 3.880 | 0 | +0.00(+0.00%) | |
| Jun 17, 2019 | 3.780 | 3.780 | 3.880 | 116 | +0.10(+2.65%) | |
| Jun 11, 2019 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) | |
| Jun 10, 2019 | 3.780 | 3.780 | 3.780 | 3.780 | 100 | +0.15(+4.28%) |
| Jun 04, 2019 | 3.625 | 3.625 | 3.625 | 0 | +0.00(+0.00%) | |
| Jun 03, 2019 | 3.625 | 3.625 | 3.625 | 3.625 | 230 | -0.23(-5.84%) |
| May 31, 2019 | 3.850 | 3.850 | 3.850 | 3.850 | 200 | -0.56(-12.80%) |
| May 24, 2019 | 4.415 | 4.415 | 4.415 | 0 | +0.00(+0.00%) | |
| May 22, 2019 | 4.415 | 4.415 | 4.415 | 0 | +0.00(+0.00%) | |
| May 16, 2019 | 4.415 | 4.415 | 4.415 | 0 | -0.13(-2.97%) | |
| May 13, 2019 | 4.550 | 4.550 | 4.550 | 0 | -0.65(-12.50%) | |
| May 08, 2019 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) | |
| May 07, 2019 | 5.200 | 5.200 | 5.200 | 42 | +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.
