Richardson Electronics, Ltd. - Common Stock (RELL)

17.56
+1.02 (6.17%)
NASDAQ · Last Trade: Nov 7th, 10:15 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Richardson Electronics, Ltd. - Common Stock (RELL)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202617.3917.6916.8717.56208,46017.56
11/05/202619.2419.2416.1916.54372,02416.48
11/04/202620.4620.4619.3419.56244,68919.49
11/03/202619.8721.0019.7320.67175,70120.59
11/02/202620.0921.0419.2519.50302,06219.43
10/30/202619.8120.4019.2819.74201,61419.67
10/29/202620.9821.2820.3120.93209,85420.85
10/28/202619.9021.1419.6821.10212,27121.02
10/27/202618.7320.0118.4420.00205,09919.93
10/26/202617.8318.5417.5318.54150,99718.47
10/23/202617.4217.9417.1717.68253,67317.62
10/22/202619.0019.0017.3117.50261,35117.44
10/21/202619.3319.7118.9319.71229,05819.64
10/20/202618.8019.1918.2919.00187,02618.93
10/19/202618.8119.2318.4019.03247,90718.96
10/16/202619.1919.3918.0318.33256,37418.26
10/15/202619.7919.7918.7619.24283,03419.17
10/14/202620.4021.1519.3920.20497,45820.13
10/13/202621.0321.3520.0621.28790,03421.20
10/12/202620.9121.4920.5220.74553,02220.66
10/09/202619.9921.4419.7420.79491,74120.71
10/08/202620.1120.9519.3819.971,099,26219.90
10/07/202618.8020.3018.3420.001,441,23719.93
10/06/202619.0119.2018.7919.05217,63018.98
10/05/202619.0219.5018.7618.78284,44918.71
10/02/202618.8219.0318.6018.99153,32418.92
10/01/202617.8018.6217.4218.56144,68118.49
9/30/202617.3018.0017.3017.73113,22117.67
9/29/202617.2017.4616.8617.3096,76017.24
9/28/202617.4217.6316.9317.11113,66417.05
9/25/202617.2417.8217.2417.5267,74317.46
9/24/202617.1317.3616.7317.1357,61717.07
9/23/202617.2017.3216.8817.2684,44217.20
9/22/202616.7117.2816.6917.2362,84417.17
9/21/202616.1316.6015.9616.59112,68416.53
9/18/202616.6816.7215.7116.06198,69016.00
9/17/202616.8317.0316.6316.6860,99516.62
9/16/202616.3416.7416.1516.4598,41316.39
9/15/202616.2716.4015.8416.2899,75916.22
9/14/202617.1117.1116.2216.28115,02716.22
9/11/202617.2917.6217.1817.4756,28217.41
9/10/202617.0317.3816.7017.04121,60716.98
9/09/202617.5117.8017.3717.4279,61117.36
9/08/202617.6117.8217.3717.63107,59217.57
9/04/202617.1917.4417.0717.3372,10617.27
9/03/202617.0917.0916.4816.9889,85316.92
9/02/202616.7617.1316.5216.99123,25816.93
9/01/202617.0717.0916.3116.69174,99816.63
8/31/202617.7817.8717.0117.32176,35117.26
8/28/202618.0918.2217.5717.71180,75217.65
8/27/202618.0718.1717.8017.99129,15317.92
8/26/202616.9317.8916.7817.78263,83017.72
8/25/202616.8617.2516.5516.87147,53316.81
8/24/202617.0017.0216.3216.81180,41416.75
8/21/202617.7417.9516.7317.21319,86517.15
8/20/202617.9518.1817.3117.51202,30217.45
8/19/202619.1019.2917.7218.04208,84517.97
8/18/202619.3119.5518.5819.01250,06718.94
8/17/202620.3420.4219.6219.92148,02319.85
8/14/202620.3620.8119.9620.34224,29920.27
8/13/202620.5620.7320.2320.41128,81820.34
8/12/202620.3720.6420.2720.57116,95920.50
8/11/202620.2020.5119.9620.20139,37620.13
8/10/202620.8020.8019.8419.89197,56319.82