Richardson Electronics (RE3)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 3.73134328358 | 13.4 | 13.87 | 13.29 | 112 | 13.71263393 | DE |
| 4 | 0.53 | 3.9640987285 | 13.37 | 13.87 | 12.86 | 571 | 13.3454598 | DE |
| 12 | 3.01 | 27.6400367309 | 10.89 | 13.87 | 10.89 | 618 | 12.50373911 | DE |
| 26 | 3.860001 | 38.4462289289 | 10.039999 | 13.87 | 9.71 | 1109 | 11.22073288 | DE |
| 52 | 1.12 | 8.76369327074 | 12.78 | 13.87 | 7.49 | 1137 | 10.45587996 | DE |
| 156 | 2.33 | 20.1382886776 | 11.57 | 13.87 | 7.49 | 891 | 10.48262632 | DE |
| 260 | 2.33 | 20.1382886776 | 11.57 | 13.87 | 7.49 | 891 | 10.48262632 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 13.87 | 0.47 | 3.51 | 13.29 | 13.87 | 13.29 | 149 |
| 1732915620 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1732829220 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1732742820 | 13.4 | -0.22 | -1.62 | 13.4 | 13.4 | 13.4 | 75 |
| 1732656420 | 13.62 | 0 | 0.00 | 13.62 | 13.62 | 13.62 | 0 |
| 1732570020 | 13.62 | 0 | 0.00 | 13.62 | 13.62 | 13.62 | 0 |
| 1732310820 | 13.62 | 0.35 | 2.64 | 13.62 | 13.62 | 13.62 | 65 |
| 1732224420 | 13.27 | 0 | 0.00 | 13.27 | 13.27 | 13.27 | 0 |
| 1732138020 | 13.27 | 0.41 | 3.19 | 13.26 | 13.27 | 13.26 | 3000 |
| 1732051620 | 12.86 | -0.26 | -1.98 | 12.86 | 12.86 | 12.86 | 70 |
| 1731965160 | 13.12 | 0 | 0.00 | 13.12 | 13.12 | 13.12 | 0 |
| 1731705960 | 13.12 | -0.55 | -4.02 | 13.12 | 13.12 | 13.12 | 1000 |
| 1731619620 | 13.67 | 0 | 0.00 | 13.67 | 13.67 | 13.67 | 0 |
| 1731533220 | 13.67 | 0 | 0.00 | 13.67 | 13.67 | 13.67 | 0 |
| 1731446820 | 13.67 | 0.01 | 0.07 | 13.67 | 13.67 | 13.67 | 100 |
| 1731360420 | 13.66 | 0.17 | 1.26 | 13.59 | 13.66 | 13.59 | 480 |
| 1731101160 | 13.49 | 0 | 0.00 | 13.49 | 13.49 | 13.49 | 0 |
| 1731014760 | 13.49 | -0.14 | -1.03 | 13.49 | 13.49 | 13.49 | 120 |
| 1730928360 | 13.63 | 1.04 | 8.26 | 13.37 | 13.63 | 13.37 | 650 |
| 1730841960 | 12.59 | 0 | 0.00 | 12.59 | 12.59 | 12.59 | 0 |
| 1730755560 | 12.59 | -0.07 | -0.55 | 12.59 | 12.59 | 12.59 | 318 |
| 1730496360 | 12.66 | 0 | 0.00 | 12.66 | 12.66 | 12.66 | 0 |
| 1730409960 | 12.66 | -0.3 | -2.31 | 12.51 | 12.66 | 12.51 | 115 |
| 1730323560 | 12.96 | -0.24 | -1.82 | 12.96 | 12.96 | 12.96 | 150 |
| 1730237160 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1730150760 | 13.2 | 0.39 | 3.04 | 13.2 | 13.2 | 13.2 | 8 |
| 1729888020 | 12.81 | 0.16 | 1.26 | 12.95 | 12.95 | 12.81 | 179 |
| 1729801560 | 12.65 | 0.05 | 0.40 | 12.87 | 12.87 | 12.65 | 1830 |
| 1729715160 | 12.6 | 0.17 | 1.37 | 12.54 | 12.61 | 12.54 | 2480 |
| 1729628760 | 12.43 | 0 | 0.00 | 12.43 | 12.43 | 12.43 | 0 |
| 1729542360 | 12.43 | -0.08 | -0.64 | 12.43 | 12.43 | 12.43 | 23 |
| 1729283160 | 12.51 | 0.16 | 1.30 | 12.51 | 12.51 | 12.51 | 100 |
| 1729196760 | 12.35 | 0.44 | 3.69 | 12.68 | 12.68 | 12.35 | 531 |
| 1729110360 | 11.91 | 0 | 0.00 | 11.91 | 11.91 | 11.91 | 0 |
| 1729023960 | 11.91 | -0.46 | -3.72 | 11.91 | 11.91 | 11.91 | 130 |
| 1728937620 | 12.37 | 0.79 | 6.82 | 12.37 | 12.37 | 12.37 | 15 |
| 1728678360 | 11.58 | 0.28 | 2.48 | 11.57 | 11.58 | 11.57 | 200 |
| 1728591960 | 11.3 | -0.66 | -5.52 | 11.99 | 12.31 | 11.27 | 4136 |
| 1728505560 | 11.96 | 1.07 | 9.83 | 11.96 | 11.96 | 11.96 | 67 |
| 1728419160 | 10.89 | 0 | 0.00 | 10.89 | 10.89 | 10.89 | 0 |
| 1728332760 | 10.89 | 0 | 0.00 | 10.89 | 10.89 | 10.89 | 0 |
| 1728073560 | 10.89 | 0.65 | 6.35 | 10.89 | 10.89 | 10.89 | 77 |
| 1727987160 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1727900760 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1727814360 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1727727960 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1727468760 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1727382360 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1727295960 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1727209560 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1727123160 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1726863960 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1726777560 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1726691160 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1726604760 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1726518360 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1726259160 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1726172760 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1726086360 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1725999960 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1725913560 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1725654360 | 10.24 | -0.63 | -5.80 | 10.24 | 10.24 | 10.24 | 110 |
| 1725519600 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 0 |
| 1725433200 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 0 |
| 1725346800 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
