Financial News
Razer Inc ADR (OP: RZZRY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 02, 2018 | 6.360 | 6.360 | 6.360 | 10 | +0.13(+2.09%) | |
| Apr 30, 2018 | 6.230 | 6.230 | 6.230 | 70 | -0.02(-0.32%) | |
| Apr 27, 2018 | 6.160 | 6.250 | 6.160 | 6.250 | 200 | -0.95(-13.19%) |
| Apr 06, 2018 | 7.200 | 7.200 | 7.200 | 0 | -0.10(-1.37%) | |
| Apr 05, 2018 | 7.300 | 7.300 | 7.300 | 7.300 | 100 | -0.09(-1.22%) |
| Mar 29, 2018 | 7.390 | 7.390 | 7.390 | 0 | -0.28(-3.65%) | |
| Mar 27, 2018 | 7.670 | 7.670 | 7.670 | 0 | -0.96(-11.12%) |
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.
