Richardson Electronics Historical Data - RELL

RELL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 5.50 -0.06 -1.16% 5.57 5.65 5.50 5,153
Jan 22 2020 5.5647 -0.07 -1.16% 5.65 5.65 5.50 3,344
Jan 21 2020 5.63 0.00 0.0% 5.56 5.64 5.50 18,900
Jan 20 2020 5.63 0.00 +0.00% 5.64 5.72 5.63 0
Jan 17 2020 5.63 0.00 0.0% 5.64 5.72 5.63 28,179
Jan 16 2020 5.6302 0.00 0.0% 5.70 5.70 5.60 5,516
Jan 15 2020 5.63 0.00 0.0% 5.63 5.675 5.53 12,551
Jan 14 2020 5.63 0.02 0.36% 5.65 5.69 5.55 10,971
Jan 13 2020 5.61 -0.06 -1.06% 5.67 5.67 5.52 20,415
Jan 10 2020 5.67 0.02 0.35% 5.70 5.80 5.53 13,888
Jan 09 2020 5.65 -0.53 -8.64% 5.77 5.94 5.60 184,058
Jan 08 2020 6.184 0.25 4.28% 5.98 6.32 5.98 54,655
Jan 07 2020 5.93 0.01 0.17% 5.87 6.08 5.86 87,935
Jan 06 2020 5.92 -0.04 -0.67% 5.85 5.95 5.77 13,570
Jan 03 2020 5.96 0.22 3.79% 5.74 6.08 5.6951 23,221
Jan 02 2020 5.7426 0.11 2.0% 5.70 5.75 5.63 46,966
Jan 01 2020 5.63 0.00 +0.00% 5.67 5.74 5.61 0
Dec 31 2019 5.63 -0.01 -0.18% 5.67 5.74 5.61 19,503
Dec 30 2019 5.64 0.02 0.36% 5.73 5.75 5.63 76,490
Dec 27 2019 5.62 -0.12 -2.09% 5.68 5.75 5.61 12,569
Dec 26 2019 5.74 0.04 0.7% 5.66 5.75 5.615 3,148
Dec 25 2019 5.70 0.00 +0.00% 5.74 5.74 5.625 0
Dec 24 2019 5.70 0.03 0.53% 5.74 5.74 5.625 8,515
Dec 23 2019 5.67 -0.08 -1.39% 5.71 5.74 5.61 4,771
Dec 20 2019 5.75 -0.01 -0.17% 5.70 5.86 5.70 56,365
Dec 19 2019 5.76 0.06 1.05% 5.74 5.77 5.66 10,951
Dec 18 2019 5.7001 -0.10 -1.76% 5.75 5.75 5.70 12,228
Dec 17 2019 5.8021 0.07 1.26% 5.70 5.88 5.70 25,123
Dec 16 2019 5.73 0.10 1.78% 5.66 5.8999 5.64 19,378
Dec 13 2019 5.63 -0.05 -0.88% 5.62 5.70 5.55 22,137
Dec 12 2019 5.68 0.00 0.0% 5.64 5.70 5.64 13,367
Dec 11 2019 5.6799 0.08 1.43% 5.57 5.7551 5.5488 78,785
Dec 10 2019 5.60 -0.05 -0.88% 5.69 5.70 5.60 30,200
Dec 09 2019 5.65 -0.03 -0.53% 5.65 5.691 5.5673 32,821
Dec 06 2019 5.6799 0.08 1.39% 5.53 5.7411 5.53 16,434
Dec 05 2019 5.602 -0.05 -0.85% 5.61 5.61 5.602 1,347
Dec 04 2019 5.65 -0.05 -0.88% 5.6544 5.70 5.62 6,851
Dec 03 2019 5.70 -0.02 -0.36% 5.70 5.75 5.61 33,450
Dec 02 2019 5.7204 0.06 1.1% 5.57 5.7204 5.57 1,733
Nov 29 2019 5.658 0.06 1.04% 5.60 5.658 5.5081 2,534
Nov 28 2019 5.60 0.00 +0.00% 5.73 5.73 5.48 0
Nov 27 2019 5.60 -0.07 -1.23% 5.73 5.73 5.48 4,572
Nov 26 2019 5.67 0.02 0.35% 5.60 5.7141 5.554 7,454
Nov 25 2019 5.65 0.11 1.99% 5.50 5.6525 5.50 6,141
Nov 22 2019 5.54 -0.07 -1.25% 5.57 5.6091 5.52 9,496
Nov 21 2019 5.61 0.01 0.18% 5.56 5.6173 5.53 7,060
Nov 20 2019 5.60 0.03 0.54% 5.61 5.65 5.556 12,292
Nov 19 2019 5.57 0.02 0.36% 5.51 5.65 5.50 5,471
Nov 18 2019 5.55 -0.03 -0.54% 5.51 5.57 5.47 7,638
Nov 15 2019 5.58 -0.01 -0.18% 5.57 5.63 5.55 4,952
Nov 14 2019 5.59 0.09 1.64% 5.55 5.6002 5.55 25,993
Nov 13 2019 5.50 -0.07 -1.24% 5.69 5.69 5.50 2,554
Nov 12 2019 5.5692 -0.12 -2.12% 5.61 5.654 5.55 740
Nov 11 2019 5.69 0.09 1.61% 5.61 5.69 5.35 5,041
Nov 08 2019 5.60 0.00 0.0% 5.55 5.624 5.52 938
Nov 07 2019 5.60 0.05 0.9% 5.59 5.6797 5.59 18,830
Nov 06 2019 5.55 -0.16 -2.8% 5.61 5.63 5.42 8,909
Nov 05 2019 5.71 -0.02 -0.27% 5.71 5.75 5.71 3,624
Nov 04 2019 5.7256 -0.02 -0.42% 5.75 5.75 5.71 7,323
Nov 01 2019 5.75 0.00 +0.00% 5.75 5.771 5.73 0
Nov 01 2019 5.75 0.00 0.0% 5.75 5.771 5.73 41,130
Oct 31 2019 5.75 0.00 0.0% 5.70 5.75 5.70 22,250
Oct 30 2019 5.75 0.00 0.0% 5.65 5.80 5.65 57,063
Oct 29 2019 5.75 -0.04 -0.69% 5.73 5.75 5.61 3,777
Oct 28 2019 5.79 0.18 3.21% 5.62 5.79 5.60 31,867


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.