Richardson Electronics, Ltd. (RELL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 10.31 | 10.31 | 10.11 | 10.19 | 10.19 | 69,692 |
| 16 May 2024 | 10.45 | 10.52 | 10.25 | 10.28 | 10.28 | 42,000 |
| 15 May 2024 | 10.67 | 10.67 | 10.46 | 10.53 | 10.53 | 90,000 |
| 14 May 2024 | 10.57 | 10.65 | 10.48 | 10.55 | 10.55 | 96,100 |
| 13 May 2024 | 10.50 | 10.64 | 10.32 | 10.48 | 10.48 | 92,500 |
| 10 May 2024 | 10.80 | 10.81 | 10.34 | 10.39 | 10.39 | 78,100 |
| 09 May 2024 | 10.75 | 10.92 | 10.62 | 10.78 | 10.78 | 77,600 |
| 09 May 2024 | 0.06 Dividend | |||||
| 08 May 2024 | 10.61 | 10.89 | 10.60 | 10.83 | 10.77 | 59,500 |
| 07 May 2024 | 10.60 | 10.83 | 10.60 | 10.71 | 10.65 | 46,700 |
| 06 May 2024 | 10.83 | 10.92 | 10.56 | 10.62 | 10.56 | 89,300 |
| 03 May 2024 | 10.83 | 10.83 | 10.56 | 10.76 | 10.70 | 47,100 |
| 02 May 2024 | 10.82 | 10.82 | 10.43 | 10.66 | 10.60 | 83,600 |
| 01 May 2024 | 10.53 | 10.91 | 10.31 | 10.69 | 10.63 | 112,700 |
| 30 Apr 2024 | 10.75 | 10.75 | 10.34 | 10.53 | 10.47 | 109,400 |
| 29 Apr 2024 | 10.17 | 10.81 | 10.06 | 10.80 | 10.74 | 264,800 |
| 26 Apr 2024 | 9.97 | 10.11 | 9.82 | 9.99 | 9.93 | 214,800 |
| 25 Apr 2024 | 9.99 | 10.13 | 9.94 | 9.96 | 9.90 | 116,500 |
| 24 Apr 2024 | 10.33 | 10.39 | 10.03 | 10.08 | 10.02 | 141,200 |
| 23 Apr 2024 | 10.09 | 10.40 | 10.07 | 10.31 | 10.25 | 97,900 |
| 22 Apr 2024 | 10.40 | 10.48 | 10.00 | 10.12 | 10.06 | 126,300 |
| 19 Apr 2024 | 10.15 | 10.55 | 10.15 | 10.46 | 10.40 | 141,700 |
| 18 Apr 2024 | 10.00 | 10.30 | 9.90 | 10.13 | 10.07 | 94,500 |
| 17 Apr 2024 | 9.96 | 10.03 | 9.77 | 9.86 | 9.81 | 97,700 |
| 16 Apr 2024 | 9.75 | 10.07 | 9.71 | 9.90 | 9.85 | 141,500 |
| 15 Apr 2024 | 9.62 | 10.18 | 9.62 | 9.90 | 9.85 | 211,300 |
| 12 Apr 2024 | 10.76 | 10.76 | 9.67 | 9.79 | 9.74 | 336,000 |
| 11 Apr 2024 | 9.76 | 10.91 | 9.51 | 10.76 | 10.70 | 632,800 |
| 10 Apr 2024 | 9.16 | 9.37 | 9.01 | 9.35 | 9.30 | 206,300 |
| 09 Apr 2024 | 9.30 | 9.35 | 9.18 | 9.35 | 9.30 | 67,500 |
| 08 Apr 2024 | 9.14 | 9.35 | 9.14 | 9.21 | 9.16 | 98,300 |
| 05 Apr 2024 | 9.00 | 9.20 | 9.00 | 9.14 | 9.09 | 97,200 |
| 04 Apr 2024 | 9.45 | 9.59 | 9.05 | 9.07 | 9.02 | 104,800 |
| 03 Apr 2024 | 9.15 | 9.37 | 9.07 | 9.29 | 9.24 | 111,600 |
| 02 Apr 2024 | 9.11 | 9.25 | 9.11 | 9.15 | 9.10 | 100,500 |
| 01 Apr 2024 | 9.21 | 9.36 | 9.19 | 9.26 | 9.21 | 68,400 |
| 28 Mar 2024 | 9.24 | 9.25 | 9.07 | 9.21 | 9.16 | 83,700 |
| 27 Mar 2024 | 9.07 | 9.20 | 9.00 | 9.18 | 9.13 | 88,600 |
| 26 Mar 2024 | 9.03 | 9.23 | 8.84 | 9.00 | 8.95 | 119,400 |
| 25 Mar 2024 | 8.82 | 9.08 | 8.77 | 9.03 | 8.98 | 184,000 |
| 22 Mar 2024 | 8.82 | 8.82 | 8.60 | 8.75 | 8.70 | 75,600 |
| 21 Mar 2024 | 8.75 | 8.93 | 8.67 | 8.79 | 8.74 | 87,900 |
| 20 Mar 2024 | 8.34 | 8.72 | 8.23 | 8.66 | 8.61 | 116,300 |
| 19 Mar 2024 | 8.41 | 8.41 | 8.24 | 8.31 | 8.26 | 112,200 |
| 18 Mar 2024 | 8.38 | 8.55 | 8.31 | 8.41 | 8.36 | 119,300 |
| 15 Mar 2024 | 8.11 | 8.40 | 8.11 | 8.40 | 8.35 | 178,600 |
| 14 Mar 2024 | 8.34 | 8.36 | 8.08 | 8.18 | 8.13 | 202,800 |
| 13 Mar 2024 | 8.38 | 8.51 | 8.38 | 8.39 | 8.34 | 86,100 |
| 12 Mar 2024 | 8.46 | 8.46 | 8.32 | 8.43 | 8.38 | 97,600 |
| 11 Mar 2024 | 8.43 | 8.60 | 8.37 | 8.51 | 8.46 | 68,700 |
| 08 Mar 2024 | 8.64 | 8.81 | 8.40 | 8.43 | 8.38 | 92,700 |
| 07 Mar 2024 | 8.47 | 8.56 | 8.39 | 8.51 | 8.46 | 83,200 |
| 06 Mar 2024 | 8.51 | 8.57 | 8.30 | 8.46 | 8.41 | 93,000 |
| 05 Mar 2024 | 8.55 | 8.65 | 8.36 | 8.40 | 8.35 | 125,300 |
| 04 Mar 2024 | 8.74 | 8.77 | 8.52 | 8.59 | 8.54 | 165,100 |
| 01 Mar 2024 | 8.80 | 8.81 | 8.66 | 8.75 | 8.70 | 109,100 |
| 29 Feb 2024 | 8.85 | 9.00 | 8.73 | 8.79 | 8.74 | 82,700 |
| 28 Feb 2024 | 8.95 | 8.95 | 8.66 | 8.68 | 8.63 | 116,000 |
| 27 Feb 2024 | 8.96 | 9.10 | 8.93 | 9.03 | 8.98 | 133,000 |
| 26 Feb 2024 | 8.86 | 9.12 | 8.81 | 8.89 | 8.84 | 110,900 |
| 23 Feb 2024 | 8.91 | 8.94 | 8.80 | 8.84 | 8.79 | 182,300 |
| 22 Feb 2024 | 8.80 | 8.90 | 8.68 | 8.89 | 8.84 | 136,500 |
| 21 Feb 2024 | 8.87 | 8.90 | 8.74 | 8.79 | 8.74 | 132,100 |
| 20 Feb 2024 | 9.09 | 9.15 | 8.81 | 8.94 | 8.89 | 157,500 |
| 16 Feb 2024 | 9.08 | 9.20 | 8.86 | 9.19 | 9.14 | 377,500 |
| 15 Feb 2024 | 9.15 | 9.32 | 8.96 | 9.11 | 9.06 | 263,900 |
| 14 Feb 2024 | 9.20 | 9.28 | 9.05 | 9.19 | 9.14 | 179,800 |
| 13 Feb 2024 | 9.36 | 9.46 | 9.11 | 9.17 | 9.12 | 219,400 |
| 12 Feb 2024 | 9.85 | 9.90 | 9.57 | 9.62 | 9.57 | 203,500 |
| 09 Feb 2024 | 9.50 | 9.97 | 9.48 | 9.80 | 9.75 | 122,700 |
| 08 Feb 2024 | 9.29 | 9.47 | 9.20 | 9.43 | 9.38 | 107,700 |
| 08 Feb 2024 | 0.06 Dividend | |||||
| 07 Feb 2024 | 9.23 | 9.37 | 9.12 | 9.30 | 9.19 | 142,200 |
| 06 Feb 2024 | 9.36 | 9.42 | 9.10 | 9.26 | 9.15 | 157,000 |
| 05 Feb 2024 | 9.44 | 9.53 | 9.35 | 9.36 | 9.25 | 162,700 |
| 02 Feb 2024 | 9.80 | 9.85 | 9.60 | 9.61 | 9.50 | 113,000 |
| 01 Feb 2024 | 9.87 | 10.04 | 9.84 | 9.92 | 9.80 | 118,600 |
| 31 Jan 2024 | 10.02 | 10.19 | 9.83 | 9.84 | 9.72 | 99,300 |
| 30 Jan 2024 | 10.16 | 10.16 | 9.95 | 9.96 | 9.84 | 120,800 |
| 29 Jan 2024 | 10.18 | 10.21 | 9.76 | 10.13 | 10.01 | 260,300 |
| 26 Jan 2024 | 10.42 | 10.46 | 10.20 | 10.24 | 10.12 | 94,200 |
| 25 Jan 2024 | 10.52 | 10.69 | 10.24 | 10.35 | 10.23 | 120,600 |
| 24 Jan 2024 | 10.34 | 10.66 | 10.34 | 10.39 | 10.27 | 115,700 |
| 23 Jan 2024 | 10.36 | 10.44 | 10.21 | 10.30 | 10.18 | 110,300 |
| 22 Jan 2024 | 10.06 | 10.25 | 9.97 | 10.20 | 10.08 | 189,900 |
| 19 Jan 2024 | 10.28 | 10.28 | 9.90 | 9.96 | 9.84 | 152,200 |
| 18 Jan 2024 | 10.18 | 10.31 | 9.94 | 10.17 | 10.05 | 323,700 |
| 17 Jan 2024 | 10.00 | 10.18 | 9.99 | 10.15 | 10.03 | 172,600 |
| 16 Jan 2024 | 10.23 | 10.30 | 10.02 | 10.09 | 9.97 | 211,800 |
| 12 Jan 2024 | 10.21 | 10.67 | 10.16 | 10.40 | 10.28 | 355,300 |
| 11 Jan 2024 | 10.95 | 11.20 | 9.81 | 10.12 | 10.00 | 1,077,600 |
| 10 Jan 2024 | 12.67 | 12.76 | 12.37 | 12.50 | 12.35 | 209,500 |
| 09 Jan 2024 | 12.70 | 12.75 | 12.48 | 12.63 | 12.48 | 111,500 |
| 08 Jan 2024 | 12.55 | 13.01 | 12.55 | 12.92 | 12.77 | 55,300 |
| 05 Jan 2024 | 12.57 | 12.94 | 12.47 | 12.67 | 12.52 | 116,200 |
| 04 Jan 2024 | 12.98 | 12.98 | 12.59 | 12.69 | 12.54 | 89,900 |
| 03 Jan 2024 | 13.16 | 13.16 | 12.47 | 12.65 | 12.50 | 68,900 |
| 02 Jan 2024 | 13.44 | 13.50 | 12.91 | 13.00 | 12.84 | 58,000 |
| 29 Dec 2023 | 13.42 | 13.49 | 13.27 | 13.35 | 13.19 | 39,900 |
| 28 Dec 2023 | 13.55 | 13.70 | 13.47 | 13.53 | 13.37 | 49,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.