Financial News
Razer Inc ADR (OP: RZZRY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
