Financial News
Razer Inc ADR (OP: RZZRY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| May 03, 2019 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) | |
| 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%) |
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.
