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
)
6.640
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 28, 2021
6.720
6.720
6.720
110
-0.02(-0.30%)
May 25, 2021
6.740
6.740
6.740
7
+0.12(+1.81%)
May 24, 2021
6.620
6.620
6.620
6.620
203
+0.07(+1.07%)
May 20, 2021
6.550
6.550
6.550
51
-0.03(-0.46%)
May 19, 2021
6.600
6.600
6.350
6.580
4,135
+0.03(+0.46%)
May 18, 2021
6.550
6.550
6.550
6.550
518
+0.14(+2.18%)
May 14, 2021
6.410
6.410
6.410
36
+0.00(+0.00%)
May 13, 2021
6.410
6.410
6.410
6.410
509
-0.41(-6.02%)
May 12, 2021
6.821
6.821
6.821
6.821
1,000
+0.32(+4.93%)
May 11, 2021
6.700
7.010
6.500
6.500
983
-0.44(-6.34%)
May 10, 2021
6.650
7.170
6.650
6.940
1,379
-0.36(-4.93%)
May 07, 2021
7.300
7.300
7.300
7.300
1,449
+0.09(+1.23%)
May 06, 2021
7.212
7.212
7.212
7.212
433
+0.17(+2.44%)
May 05, 2021
7.040
7.040
7.040
7.040
248
-0.01(-0.14%)
May 04, 2021
7.100
7.100
7.050
7.050
8,804
+0.02(+0.36%)
May 03, 2021
7.025
7.025
7.025
14
+0.00(+0.00%)
Apr 30, 2021
7.160
7.160
7.025
7.025
1,100
-0.36(-4.94%)
Apr 29, 2021
7.205
7.390
7.205
7.390
244
+0.17(+2.35%)
Apr 28, 2021
7.220
7.220
7.220
7.220
2,132
-0.00(-0.07%)
Apr 27, 2021
7.225
7.225
7.225
7.225
170
+0.02(+0.35%)
Apr 26, 2021
7.170
7.200
7.170
7.200
1,879
+0.11(+1.55%)
Apr 23, 2021
7.090
7.090
7.090
15
+0.00(+0.00%)
Apr 22, 2021
7.150
7.190
7.090
7.090
1,642
-0.16(-2.21%)
Apr 21, 2021
7.150
7.250
7.010
7.250
18,023
+0.17(+2.33%)
Apr 20, 2021
7.010
7.085
7.010
7.085
1,445
-0.21(-2.95%)
Apr 19, 2021
7.395
7.395
7.290
7.300
1,532
+0.25(+3.55%)
Apr 16, 2021
7.020
7.050
7.020
7.050
300
-0.08(-1.12%)
Apr 15, 2021
7.130
7.130
7.130
13
+0.00(+0.00%)
Apr 14, 2021
7.250
7.250
7.130
7.130
468
-0.01(-0.14%)
Apr 13, 2021
7.240
7.240
7.140
7.140
1,285
-0.12(-1.65%)
Apr 12, 2021
7.260
7.260
7.260
7.260
1,433
+0.00(+0.00%)
Apr 09, 2021
7.100
7.260
7.100
7.260
800
+0.10(+1.47%)
Apr 08, 2021
7.155
7.155
7.155
146
+0.00(+0.00%)
Apr 07, 2021
7.180
7.180
7.155
7.155
210
+0.15(+2.07%)
Apr 06, 2021
7.000
7.010
7.000
7.010
1,149
+0.01(+0.14%)
Apr 05, 2021
6.950
7.002
6.950
7.000
3,017
+0.05(+0.72%)
Apr 01, 2021
6.700
7.000
6.640
6.950
1,300
+0.07(+1.02%)
Mar 31, 2021
6.520
6.880
6.520
6.880
5,973
+0.32(+4.88%)
Mar 30, 2021
6.550
6.560
6.550
6.560
2,769
+0.07(+1.08%)
Mar 29, 2021
6.490
6.490
6.245
6.490
873
+0.29(+4.68%)
Mar 26, 2021
6.200
6.200
6.200
122
+0.00(+0.00%)
Mar 25, 2021
6.490
6.490
6.200
6.200
3,744
+0.21(+3.51%)
Mar 24, 2021
6.090
6.090
5.975
5.990
5,804
+0.06(+1.01%)
Mar 23, 2021
6.000
6.070
5.930
5.930
954
-0.41(-6.47%)
Mar 22, 2021
6.240
6.430
6.150
6.340
2,638
+0.37(+6.20%)
Mar 19, 2021
5.950
5.970
5.950
5.970
700
+0.02(+0.34%)
Mar 18, 2021
5.950
5.950
5.950
50
+0.00(+0.00%)
Mar 17, 2021
6.120
6.120
5.950
5.950
10,132
-0.04(-0.67%)
Mar 16, 2021
5.990
5.990
5.990
5.990
205
+0.02(+0.34%)
Mar 15, 2021
5.950
6.030
5.950
5.970
9,010
-0.12(-1.95%)
Mar 12, 2021
5.960
6.090
5.960
6.089
1,400
-0.08(-1.31%)
Mar 11, 2021
6.180
6.180
6.160
6.170
4,240
+0.21(+3.52%)
Mar 10, 2021
5.960
5.960
5.750
5.960
2,508
-0.04(-0.67%)
Mar 09, 2021
5.930
6.040
5.930
6.000
2,914
+0.37(+6.57%)
Mar 08, 2021
5.720
5.720
5.550
5.630
6,730
-0.44(-7.25%)
Mar 05, 2021
6.020
6.270
6.000
6.070
3,100
+0.06(+1.03%)
Mar 04, 2021
6.260
6.460
6.000
6.008
6,961
-0.79(-11.65%)
Mar 03, 2021
7.350
7.350
6.750
6.800
3,334
-0.03(-0.37%)
Mar 02, 2021
6.835
6.835
6.740
6.825
1,114
+0.08(+1.11%)
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
.