Richardson Electronics (RE3)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.277008310249 | 10.83 | 10.84 | 10.83 | 3400 | 10.84 | DE |
| 4 | 0.37 | 3.52716873213 | 10.49 | 11.03 | 10.039999 | 1407 | 10.68966515 | DE |
| 12 | 0.9450001 | 9.53101472043 | 9.9149999 | 11.03 | 9.19 | 1333 | 10.30255226 | DE |
| 26 | -1.43 | -11.6354759967 | 12.29 | 12.29 | 7.49 | 1038 | 9.39891797 | DE |
| 52 | -0.71 | -6.13656006914 | 11.57 | 13.12 | 7.49 | 806 | 10.08845323 | DE |
| 156 | -0.71 | -6.13656006914 | 11.57 | 13.12 | 7.49 | 806 | 10.08845323 | DE |
| 260 | -0.71 | -6.13656006914 | 11.57 | 13.12 | 7.49 | 806 | 10.08845323 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433620 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 0 |
| 1719347220 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 0 |
| 1719260820 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 0 |
| 1719001620 | 10.84 | -0.16 | -1.45 | 10.83 | 10.84 | 10.83 | 3400 |
| 1718915220 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1718828820 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1718742420 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1718656020 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1718396820 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1718310420 | 11 | -0.03 | -0.27 | 11 | 11 | 11 | 171 |
| 1718224020 | 11.03 | 0.93 | 9.21 | 10.6 | 11.03 | 10.59 | 1960 |
| 1718137620 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1718051220 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1717792020 | 10.1 | -0.18 | -1.75 | 10.1 | 10.1 | 10.1 | 250 |
| 1717705620 | 10.279999 | 0.24 | 2.39 | 10.279999 | 10.279999 | 10.279999 | 48 |
| 1717619220 | 10.039999 | 0 | 0.00 | 10.039999 | 10.039999 | 10.039999 | 0 |
| 1717532820 | 10.039999 | -0.61 | -5.73 | 10.039999 | 10.039999 | 10.039999 | 80 |
| 1717446420 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1717187220 | 10.65 | 0.16 | 1.53 | 10.67 | 10.67 | 10.65 | 350 |
| 1717100820 | 10.49 | -0.03 | -0.29 | 10.49 | 10.49 | 10.49 | 5000 |
| 1717014420 | 10.52 | -0.05 | -0.47 | 10.619999 | 10.619999 | 10.52 | 290 |
| 1716928020 | 10.57 | 0.62 | 6.23 | 10.449999 | 10.6 | 10.449999 | 5990 |
| 1716841620 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1716582420 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1716496020 | 9.9499999 | -0.05 | -0.50 | 9.9499999 | 9.9499999 | 9.9499999 | 95 |
| 1716409620 | 10 | 0.38 | 3.90 | 9.83 | 10 | 9.83 | 2315 |
| 1716323220 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 0 |
| 1716236820 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 0 |
| 1715977620 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 0 |
| 1715891220 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 0 |
| 1715804820 | 9.625 | -0.38 | -3.75 | 9.675 | 9.675 | 9.625 | 800 |
| 1715718420 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1715632020 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1715372820 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1715286420 | 10 | 0.05 | 0.50 | 10 | 10 | 10 | 6 |
| 1715200020 | 9.9499999 | 0.01 | 0.10 | 9.9499999 | 9.9499999 | 9.9499999 | 1000 |
| 1715113620 | 9.94 | -0.09 | -0.90 | 9.94 | 9.94 | 9.94 | 3000 |
| 1715027220 | 10.029999 | -0.06 | -0.59 | 10.029999 | 10.029999 | 10.029999 | 498 |
| 1714767960 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1714681560 | 10.09 | 0.04 | 0.40 | 10.05 | 10.09 | 10.05 | 2431 |
| 1714508820 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1714422420 | 10.05 | 0.71 | 7.54 | 10.05 | 10.05 | 10.05 | 2000 |
| 1714163220 | 9.345 | 0 | 0.00 | 9.345 | 9.345 | 9.345 | 0 |
| 1714076820 | 9.345 | 0 | 0.00 | 9.345 | 9.345 | 9.345 | 0 |
| 1713990420 | 9.345 | 0 | 0.00 | 9.345 | 9.345 | 9.345 | 0 |
| 1713904020 | 9.345 | 0 | 0.00 | 9.345 | 9.345 | 9.345 | 0 |
| 1713817620 | 9.345 | 0 | 0.00 | 9.345 | 9.345 | 9.345 | 0 |
| 1713558420 | 9.345 | 0 | 0.00 | 9.345 | 9.345 | 9.345 | 0 |
| 1713472020 | 9.345 | -0.12 | -1.27 | 9.345 | 9.345 | 9.345 | 25 |
| 1713385620 | 9.465 | 0 | 0.00 | 9.465 | 9.465 | 9.465 | 0 |
| 1713299220 | 9.465 | 0.28 | 2.99 | 9.465 | 9.465 | 9.465 | 130 |
| 1713212820 | 9.19 | -0.02 | -0.16 | 9.19 | 9.19 | 9.19 | 700 |
| 1712953620 | 9.205 | -0.71 | -7.16 | 10.029999 | 10.029999 | 9.205 | 950 |
| 1712867220 | 9.9149999 | 1.36 | 15.96 | 9.9149999 | 9.9149999 | 9.9149999 | 500 |
| 1712780760 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1712694360 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1712607960 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1712348760 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1712262360 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1712175960 | 8.55 | 0.15 | 1.73 | 8.55 | 8.55 | 8.55 | 120 |
| 1712093220 | 8.4049999 | 0 | 0.00 | 8.4049999 | 8.4049999 | 8.4049999 | 0 |
| 1711661220 | 8.4049999 | 0 | 0.00 | 8.4049999 | 8.4049999 | 8.4049999 | 0 |
| 1711574820 | 8.4049999 | 0.33 | 4.09 | 8.4049999 | 8.4049999 | 8.4049999 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
