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