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