Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Razer Inc ADR
(OP:
RZZRY
)
N/A
UNCHANGED
Last Price
Updated: 11:58 AM EDT, Jun 1, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 26, 2022
6.000
80
+0.00(+0.00%)
May 20, 2022
6.000
0
-0.90(-13.04%)
May 18, 2022
6.900
1
+0.25(+3.76%)
Apr 28, 2022
6.650
39
+0.00(+0.00%)
Apr 27, 2022
6.650
6.650
6.650
6.650
1,516
-0.49(-6.86%)
Apr 26, 2022
6.900
7.140
6.750
7.140
5,323
+0.54(+8.18%)
Apr 13, 2022
6.600
30
+0.23(+3.61%)
Apr 07, 2022
6.370
17
-0.20(-2.97%)
Apr 06, 2022
6.565
6.565
6.565
6.565
520
+0.20(+3.06%)
Apr 04, 2022
6.370
11
-0.13(-2.00%)
Apr 01, 2022
6.500
6.500
6.500
6.500
727
-0.02(-0.31%)
Mar 31, 2022
6.520
6.520
6.520
6.520
100
+0.02(+0.31%)
Mar 30, 2022
6.440
6.500
6.440
6.500
2,006
+0.63(+10.73%)
Mar 24, 2022
5.870
10
-0.56(-8.71%)
Mar 17, 2022
6.430
35
+0.64(+11.05%)
Mar 16, 2022
5.790
5.790
5.790
5.790
339
+0.16(+2.75%)
Mar 08, 2022
5.635
0
-0.10(-1.66%)
Mar 07, 2022
5.730
5.730
5.730
5.730
107
-0.17(-2.88%)
Mar 04, 2022
5.900
5.900
5.900
5.900
800
-0.36(-5.77%)
Feb 23, 2022
6.261
78
-0.04(-0.62%)
Feb 22, 2022
6.300
6.300
6.180
6.300
1,200
+0.12(+1.94%)
Feb 17, 2022
6.180
0
-0.21(-3.21%)
Feb 14, 2022
6.385
5
+0.18(+2.98%)
Feb 10, 2022
6.200
67
-0.05(-0.80%)
Feb 08, 2022
6.250
96
+0.33(+5.57%)
Feb 07, 2022
5.920
5.920
5.920
5.920
100
+0.25(+4.41%)
Jan 28, 2022
5.670
0
-0.25(-4.30%)
Jan 24, 2022
5.925
0
+0.00(+0.08%)
Jan 19, 2022
5.920
58
-0.04(-0.67%)
Jan 18, 2022
5.960
5.960
5.960
5.960
501
+0.28(+4.93%)
Jan 12, 2022
5.680
0
+0.32(+5.94%)
Jan 11, 2022
5.362
5.362
5.362
5.362
100
-0.32(-5.61%)
Jan 10, 2022
5.770
5.770
5.680
5.680
984
-0.22(-3.73%)
Jan 05, 2022
5.900
5.900
5.900
64
-0.07(-1.26%)
Jan 04, 2022
5.975
5.975
5.975
5.975
251
-0.10(-1.65%)
Dec 30, 2021
6.075
6.075
6.075
28
-0.01(-0.25%)
Dec 29, 2021
6.090
6.090
6.090
6.090
625
+0.01(+0.16%)
Dec 28, 2021
6.080
6.080
6.080
6.080
100
+0.00(+0.04%)
Dec 27, 2021
6.320
6.320
6.077
6.077
300
-0.17(-2.76%)
Dec 21, 2021
6.250
6.250
6.250
0
+0.12(+2.04%)
Dec 14, 2021
6.125
6.125
6.125
29
+0.08(+1.24%)
Dec 13, 2021
6.050
6.050
6.050
6.050
796
-0.10(-1.63%)
Dec 10, 2021
6.120
6.150
6.050
6.150
3,887
+0.04(+0.65%)
Dec 09, 2021
6.110
6.110
6.110
6.110
2,001
+0.00(+0.00%)
Dec 07, 2021
6.110
6.110
6.110
137
-0.09(-1.45%)
Dec 06, 2021
6.040
6.200
6.040
6.200
331
+0.07(+1.14%)
Dec 03, 2021
6.280
6.290
6.130
6.130
2,550
+0.19(+3.20%)
Dec 02, 2021
6.361
6.361
5.940
5.940
14,126
-0.38(-6.01%)
Dec 01, 2021
6.320
6.320
6.320
6.320
114
-0.05(-0.78%)
Nov 30, 2021
6.370
6.370
6.370
6.370
828
-0.23(-3.48%)
Nov 26, 2021
6.600
6.600
6.600
2
-0.66(-9.09%)
Nov 24, 2021
7.260
7.540
7.260
7.260
12,074
+0.26(+3.71%)
Nov 23, 2021
7.010
7.040
7.000
7.000
5,125
-0.14(-1.96%)
Nov 22, 2021
7.140
7.150
6.880
7.140
30,825
-0.01(-0.14%)
Nov 19, 2021
7.140
7.210
7.120
7.150
21,094
+0.04(+0.56%)
Nov 18, 2021
6.990
7.150
7.110
7.110
115,539
+0.11(+1.57%)
Nov 17, 2021
7.000
7.005
7.000
7.000
1,200
-0.18(-2.51%)
Nov 16, 2021
7.240
7.470
6.940
7.180
10,761
+0.81(+12.72%)
Nov 15, 2021
6.370
6.370
6.370
6.370
382
+0.14(+2.25%)
Nov 12, 2021
6.230
6.430
6.230
6.230
2,861
+0.64(+11.45%)
Nov 08, 2021
5.590
5.590
5.590
3
-0.45(-7.45%)
Nov 05, 2021
6.105
6.105
6.040
6.040
608
-0.04(-0.58%)
Nov 04, 2021
6.075
6.075
6.075
6.075
285
+0.26(+4.47%)
Nov 02, 2021
5.815
5.815
5.815
65
+0.61(+11.61%)
Nov 01, 2021
5.190
5.210
5.120
5.210
1,869
+0.09(+1.76%)
Oct 29, 2021
5.120
5.120
5.120
5.120
650
+0.02(+0.39%)
Oct 28, 2021
5.110
5.110
5.100
5.100
230
+0.60(+13.33%)
Oct 27, 2021
4.500
4.500
4.500
4.500
210
-0.20(-4.26%)
Oct 25, 2021
4.700
4.700
4.700
118
+0.29(+6.58%)
Oct 22, 2021
4.410
4.410
4.400
4.410
1,878
+0.01(+0.23%)
Oct 21, 2021
4.610
4.610
4.400
4.400
1,496
-0.02(-0.45%)
Oct 20, 2021
4.420
4.420
4.420
4.420
2,010
-0.07(-1.56%)
Oct 19, 2021
4.490
4.490
4.490
4.490
1,125
+0.14(+3.22%)
Oct 18, 2021
4.350
4.350
4.350
4.350
235
+0.00(+0.00%)
Oct 15, 2021
4.350
4.350
4.350
4.350
384
+0.03(+0.69%)
Oct 13, 2021
4.320
4.320
4.320
81
+0.17(+4.10%)
Oct 12, 2021
4.150
4.150
4.150
4.150
107
-0.04(-0.93%)
Oct 07, 2021
4.189
4.189
4.189
0
+0.27(+7.00%)
Oct 06, 2021
3.915
3.915
3.915
3.915
319
+0.08(+2.09%)
Oct 04, 2021
3.835
3.835
3.835
5
-0.17(-4.13%)
Oct 01, 2021
4.220
4.220
4.000
4.000
5,218
-0.41(-9.30%)
Sep 24, 2021
4.410
4.410
4.410
20
+0.16(+3.76%)
Sep 17, 2021
4.250
4.250
4.250
25
+0.00(+0.00%)
Sep 16, 2021
4.250
4.250
4.250
4.250
595
-0.28(-6.18%)
Sep 10, 2021
4.530
4.530
4.530
53
-0.27(-5.62%)
Sep 02, 2021
4.800
4.800
4.800
33
-0.18(-3.53%)
Sep 01, 2021
5.070
5.070
4.976
4.976
500
-0.07(-1.48%)
Aug 31, 2021
5.030
5.050
5.030
5.050
8,039
+0.17(+3.48%)
Aug 26, 2021
4.880
4.880
4.880
1
+0.12(+2.63%)
Aug 25, 2021
4.800
4.800
4.755
4.755
1,261
+0.15(+3.26%)
Aug 19, 2021
4.605
4.605
4.605
0
-0.03(-0.65%)
Aug 18, 2021
4.635
4.635
4.635
4.635
750
+0.05(+1.16%)
Aug 17, 2021
4.610
4.750
4.582
4.582
1,339
-0.17(-3.54%)
Aug 09, 2021
4.750
4.750
4.750
0
+0.21(+4.63%)
Aug 06, 2021
4.540
4.540
4.540
4.540
1,005
-0.12(-2.58%)
Aug 05, 2021
4.660
4.660
4.660
4.660
105
+0.06(+1.30%)
Aug 04, 2021
4.600
4.600
4.600
4.600
1,297
-0.23(-4.76%)
Aug 03, 2021
4.830
4.830
4.830
4.830
211
+0.00(+0.00%)
Aug 02, 2021
4.740
4.830
4.740
4.830
350
+0.09(+2.01%)
Jul 30, 2021
4.750
4.750
4.735
4.735
786
-0.01(-0.21%)
Jul 28, 2021
4.745
4.745
4.745
0
+0.38(+8.58%)
Jul 26, 2021
4.370
4.370
4.370
8
-0.99(-18.47%)
Jul 22, 2021
5.360
5.360
5.360
4
+0.29(+5.72%)
Jul 20, 2021
5.070
5.070
5.070
40
-0.21(-3.98%)
Jul 19, 2021
5.070
5.280
5.070
5.280
465
+0.21(+4.14%)
Jul 16, 2021
5.070
5.070
5.070
5.070
630
-0.02(-0.39%)
Jul 15, 2021
5.450
5.450
5.090
5.090
1,157
-0.26(-4.86%)
Jul 13, 2021
5.350
5.350
5.350
15
+0.02(+0.47%)
Jul 12, 2021
5.325
5.325
5.325
5.325
118
+0.36(+7.14%)
Jul 08, 2021
4.970
4.970
4.970
208
-0.13(-2.55%)
Jul 07, 2021
4.970
5.100
4.970
5.100
1,745
+0.14(+2.82%)
Jul 06, 2021
4.960
4.960
4.960
4.960
129
-0.44(-8.15%)
Jun 30, 2021
5.400
5.400
5.400
19
-0.14(-2.53%)
Jun 29, 2021
5.540
5.540
5.540
5.540
162
+0.00(+0.09%)
Jun 25, 2021
5.535
5.535
5.535
101
+0.03(+0.45%)
Jun 23, 2021
5.510
5.510
5.510
101
-0.04(-0.72%)
Jun 21, 2021
5.550
5.550
5.550
34
-0.29(-4.97%)
Jun 18, 2021
5.840
5.840
5.840
5.840
115
+0.37(+6.76%)
Jun 17, 2021
5.470
5.470
5.470
5.470
204
-0.08(-1.44%)
Jun 16, 2021
5.495
5.550
5.495
5.550
254
+0.05(+0.91%)
Jun 14, 2021
5.500
5.500
5.500
19
-0.06(-1.08%)
Jun 11, 2021
5.500
5.560
5.425
5.560
1,844
-0.09(-1.59%)
Jun 09, 2021
5.650
5.650
5.650
170
+0.15(+2.73%)
Jun 08, 2021
5.680
5.680
5.380
5.500
7,272
+0.05(+0.92%)
Jun 07, 2021
4.810
5.500
4.110
5.450
10,957
-0.15(-2.68%)
Jun 04, 2021
5.970
5.970
5.600
5.600
16,606
-0.25(-4.27%)
Jun 03, 2021
6.200
6.210
5.850
5.850
1,444
-0.65(-10.00%)
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
.