Richardson Electronics Historical Data - RELL

RELL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 4.20 0.06 1.45% 4.01 4.26 4.01 27,732
May 28 2020 4.14 0.17 4.28% 3.97 4.14 3.945 77,984
May 27 2020 3.97 0.05 1.28% 3.98 4.00 3.9224 14,743
May 26 2020 3.92 -0.05 -1.13% 3.99 3.99 3.89 15,646
May 25 2020 3.965 0.00 +0.00% 3.99 4.00 3.93 0
May 22 2020 3.965 0.07 1.67% 3.99 4.00 3.93 24,245
May 21 2020 3.90 -0.08 -2.01% 4.00 4.14 3.8807 16,069
May 20 2020 3.98 0.01 0.25% 3.94 4.095 3.94 21,001
May 19 2020 3.97 -0.03 -0.75% 3.96 4.048 3.945 9,529
May 18 2020 4.00 0.05 1.27% 3.95 4.065 3.9303 19,060
May 15 2020 3.95 0.01 0.25% 4.00 4.0084 3.8823 3,377
May 14 2020 3.94 0.01 0.25% 3.98 3.99 3.94 5,515
May 13 2020 3.93 -0.12 -2.97% 3.94 4.15 3.93 12,944
May 12 2020 4.0501 -0.04 -0.98% 4.03 4.19 3.90 7,976
May 11 2020 4.09 -0.07 -1.68% 4.11 4.22 4.07 18,151
May 08 2020 4.16 0.16 4.0% 4.01 4.19 4.01 6,572
May 07 2020 4.00 0.04 1.01% 3.97 4.02 3.9031 11,642
May 06 2020 3.96 0.04 1.02% 4.00 4.00 3.80 18,587
May 05 2020 3.92 -0.15 -3.69% 3.98 4.18 3.90 12,295
May 04 2020 4.07 0.10 2.52% 3.97 4.2167 3.95 33,553
May 01 2020 3.97 -0.01 -0.32% 4.00 4.00 3.96 4,808
Apr 30 2020 3.9827 0.00 0.07% 3.99 4.00 3.9601 15,030
Apr 29 2020 3.98 0.03 0.76% 3.90 4.07 3.90 10,058
Apr 28 2020 3.95 0.03 0.77% 3.93 4.2038 3.9145 12,318
Apr 27 2020 3.92 -0.02 -0.51% 4.11 4.27 3.90 17,407
Apr 24 2020 3.94 0.02 0.51% 3.92 4.24 3.92 6,075
Apr 23 2020 3.92 0.09 2.43% 3.81 4.09 3.80 7,982
Apr 22 2020 3.827 -0.18 -4.56% 4.19 4.19 3.75 47,354
Apr 21 2020 4.01 -0.10 -2.43% 4.10 4.235 4.00 11,861
Apr 20 2020 4.11 0.05 1.23% 4.06 4.22 3.81 24,368
Apr 17 2020 4.06 -0.08 -1.93% 4.18 4.2003 4.06 2,933
Apr 16 2020 4.14 0.32 8.38% 3.894 4.24 3.894 4,542
Apr 15 2020 3.82 -0.09 -2.35% 3.85 4.00 3.8002 9,134
Apr 14 2020 3.912 -0.01 -0.2% 3.86 4.22 3.86 17,633
Apr 13 2020 3.92 -0.14 -3.45% 4.00 4.4366 3.91 22,498
Apr 10 2020 4.06 0.00 +0.00% 3.90 4.2252 3.8456 0
Apr 09 2020 4.06 0.33 8.85% 3.90 4.2252 3.8456 41,281
Apr 08 2020 3.73 0.10 2.75% 3.63 3.8894 3.63 9,376
Apr 07 2020 3.63 -0.07 -1.89% 3.785 3.81 3.6115 15,328
Apr 06 2020 3.70 0.14 3.93% 3.73 3.7942 3.57 22,406
Apr 03 2020 3.56 -0.28 -7.29% 3.75 3.85 3.56 10,156
Apr 02 2020 3.84 0.12 3.31% 3.63 3.84 3.63 4,667
Apr 01 2020 3.7169 0.15 4.11% 3.84 3.84 3.55 4,788
Mar 31 2020 3.57 -0.21 -5.56% 3.63 3.86 3.52 19,295
Mar 30 2020 3.78 0.23 6.48% 3.55 3.86 3.55 9,357
Mar 27 2020 3.55 -0.06 -1.66% 3.59 3.85 3.54 11,544
Mar 26 2020 3.61 -0.04 -1.1% 3.57 3.80 3.439 27,723
Mar 25 2020 3.65 0.19 5.49% 3.59 3.86 3.50 4,984
Mar 24 2020 3.46 0.15 4.53% 3.40 3.61 3.40 12,003
Mar 23 2020 3.31 -0.30 -8.31% 3.46 3.60 3.30 16,180
Mar 20 2020 3.61 -0.03 -0.82% 3.56 3.672 3.25 16,828
Mar 19 2020 3.64 -0.01 -0.27% 3.61 3.9608 3.10 40,305
Mar 18 2020 3.65 -0.25 -6.41% 3.91 4.1429 3.65 10,228
Mar 17 2020 3.90 -0.27 -6.48% 4.13 4.13 3.85 23,975
Mar 16 2020 4.1701 -0.35 -7.74% 4.28 4.40 4.05 19,733
Mar 13 2020 4.52 -0.03 -0.66% 4.74 4.74 4.51 57,514
Mar 12 2020 4.55 0.09 2.02% 4.46 4.82 4.28 181,249
Mar 11 2020 4.46 -0.06 -1.33% 4.51 4.612 4.28 74,138
Mar 10 2020 4.52 -0.19 -4.03% 4.71 4.71 4.51 17,050
Mar 09 2020 4.71 0.20 4.43% 4.41 4.71 4.39 123,130
Mar 06 2020 4.51 0.00 0.0% 4.46 4.59 4.46 32,479
Mar 05 2020 4.51 -0.01 -0.22% 4.51 4.55 4.50 32,608
Mar 04 2020 4.52 -0.03 -0.66% 4.54 4.58 4.51 9,761
Mar 03 2020 4.55 0.04 0.89% 4.55 4.69 4.51 15,516


Your Recent History
NASDAQ
RELL
Richardson..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.