Canada markets closed

Richardson Electronics, Ltd. (RELL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.39-0.39 (-3.62%)
At close: 04:00PM EDT
10.39 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202410.8010.8110.3410.3910.3978,100
May 09, 202410.7510.9210.6210.7810.7877,600
May 08, 202410.6110.8910.6010.8310.8359,500
May 07, 202410.6010.8310.6010.7110.7146,700
May 06, 202410.8310.9210.5610.6210.6289,300
May 03, 202410.8310.8310.5610.7610.7647,100
May 02, 202410.8210.8210.4310.6610.6683,600
May 01, 202410.5310.9110.3110.6910.69112,700
Apr 30, 202410.7510.7510.3410.5310.53109,400
Apr 29, 202410.1710.8110.0610.8010.80264,800
Apr 26, 20249.9710.119.829.999.99214,800
Apr 25, 20249.9910.139.949.969.96116,500
Apr 24, 202410.3310.3910.0310.0810.08141,200
Apr 23, 202410.0910.4010.0710.3110.3197,900
Apr 22, 202410.4010.4810.0010.1210.12126,300
Apr 19, 202410.1510.5510.1510.4610.46141,700
Apr 18, 202410.0010.309.9010.1310.1394,500
Apr 17, 20249.9610.039.779.869.8697,700
Apr 16, 20249.7510.079.719.909.90141,500
Apr 15, 20249.6210.189.629.909.90211,300
Apr 12, 202410.7610.769.679.799.79336,000
Apr 11, 20249.7610.919.5110.7610.76632,800
Apr 10, 20249.169.379.019.359.35206,300
Apr 09, 20249.309.359.189.359.3567,500
Apr 08, 20249.149.359.149.219.2198,300
Apr 05, 20249.009.209.009.149.1497,200
Apr 04, 20249.459.599.059.079.07104,800
Apr 03, 20249.159.379.079.299.29111,600
Apr 02, 20249.119.259.119.159.15100,500
Apr 01, 20249.219.369.199.269.2668,400
Mar 28, 20249.249.259.079.219.2183,700
Mar 27, 20249.079.209.009.189.1888,600
Mar 26, 20249.039.238.849.009.00119,400
Mar 25, 20248.829.088.779.039.03184,000
Mar 22, 20248.828.828.608.758.7575,600
Mar 21, 20248.758.938.678.798.7987,900
Mar 20, 20248.348.728.238.668.66116,300
Mar 19, 20248.418.418.248.318.31112,200
Mar 18, 20248.388.558.318.418.41119,300
Mar 15, 20248.118.408.118.408.40178,600
Mar 14, 20248.348.368.088.188.18202,800
Mar 13, 20248.388.518.388.398.3986,100
Mar 12, 20248.468.468.328.438.4397,600
Mar 11, 20248.438.608.378.518.5168,700
Mar 08, 20248.648.818.408.438.4392,700
Mar 07, 20248.478.568.398.518.5183,200
Mar 06, 20248.518.578.308.468.4693,000
Mar 05, 20248.558.658.368.408.40125,300
Mar 04, 20248.748.778.528.598.59165,100
Mar 01, 20248.808.818.668.758.75109,100
Feb 29, 20248.859.008.738.798.7982,700
Feb 28, 20248.958.958.668.688.68116,000
Feb 27, 20248.969.108.939.039.03133,000
Feb 26, 20248.869.128.818.898.89110,900
Feb 23, 20248.918.948.808.848.84182,300
Feb 22, 20248.808.908.688.898.89136,500
Feb 21, 20248.878.908.748.798.79132,100
Feb 20, 20249.099.158.818.948.94157,500
Feb 16, 20249.089.208.869.199.19377,500
Feb 15, 20249.159.328.969.119.11263,900
Feb 14, 20249.209.289.059.199.19179,800
Feb 13, 20249.369.469.119.179.17219,400
Feb 12, 20249.859.909.579.629.62203,500
Feb 09, 20249.509.979.489.809.80122,700
Feb 08, 20249.299.479.209.439.43107,700
Feb 08, 20240.06 Dividend
Feb 07, 20249.239.379.129.309.24142,200
Feb 06, 20249.369.429.109.269.20157,000
Feb 05, 20249.449.539.359.369.30162,700
Feb 02, 20249.809.859.609.619.55113,000
Feb 01, 20249.8710.049.849.929.86118,600
Jan 31, 202410.0210.199.839.849.7899,300
Jan 30, 202410.1610.169.959.969.90120,800
Jan 29, 202410.1810.219.7610.1310.06260,300
Jan 26, 202410.4210.4610.2010.2410.1794,200
Jan 25, 202410.5210.6910.2410.3510.28120,600
Jan 24, 202410.3410.6610.3410.3910.32115,700
Jan 23, 202410.3610.4410.2110.3010.23110,300
Jan 22, 202410.0610.259.9710.2010.13189,900
Jan 19, 202410.2810.289.909.969.90152,200
Jan 18, 202410.1810.319.9410.1710.10323,700
Jan 17, 202410.0010.189.9910.1510.08172,600
Jan 16, 202410.2310.3010.0210.0910.02211,800
Jan 12, 202410.2110.6710.1610.4010.33355,300
Jan 11, 202410.9511.209.8110.1210.051,077,600
Jan 10, 202412.6712.7612.3712.5012.42209,500
Jan 09, 202412.7012.7512.4812.6312.55111,500
Jan 08, 202412.5513.0112.5512.9212.8455,300
Jan 05, 202412.5712.9412.4712.6712.59116,200
Jan 04, 202412.9812.9812.5912.6912.6189,900
Jan 03, 202413.1613.1612.4712.6512.5768,900
Jan 02, 202413.4413.5012.9113.0012.9258,000
Dec 29, 202313.4213.4913.2713.3513.2639,900
Dec 28, 202313.5513.7013.4713.5313.4449,300
Dec 27, 202313.7913.7913.4113.5913.5067,300
Dec 26, 202313.4413.7313.2613.7013.6154,200
Dec 22, 202313.1513.6013.0913.4513.3653,100
Dec 21, 202313.2713.3613.1113.2413.1540,900
Dec 20, 202313.2713.8513.2713.3213.2371,600
Dec 19, 202313.3813.4213.2313.3913.3052,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...