RELL - Richardson Electronics, Ltd.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20188.358.728.108.218.21122,800
Jan 16, 20188.168.318.078.168.1673,300
Jan 12, 20187.958.347.868.168.16178,400
Jan 11, 20188.208.207.447.957.95162,600
Jan 10, 20186.726.956.726.936.9319,600
Jan 09, 20186.986.986.926.966.967,400
Jan 08, 20186.777.016.566.966.9623,600
Jan 05, 20186.957.006.876.956.959,800
Jan 04, 20186.786.966.786.946.9439,400
Jan 03, 20186.756.806.656.756.759,900
Jan 02, 20186.606.746.586.696.699,300
Dec 29, 20176.576.756.576.746.745,600
Dec 28, 20176.676.736.566.726.7222,300
Dec 27, 20176.776.776.706.726.721,400
Dec 26, 20176.656.756.626.756.756,100
Dec 22, 20176.526.706.526.706.703,900
Dec 21, 20176.556.646.536.606.607,200
Dec 20, 20176.546.746.546.546.545,200
Dec 19, 20176.406.546.406.546.543,500
Dec 18, 20176.326.526.326.516.514,200
Dec 15, 20176.466.476.396.396.3910,100
Dec 14, 20176.276.476.276.476.475,600
Dec 13, 20176.296.396.266.356.358,400
Dec 12, 20176.296.296.276.276.274,100
Dec 11, 20176.346.416.316.346.3412,400
Dec 08, 20176.356.356.286.296.295,600
Dec 07, 20176.356.366.276.286.284,600
Dec 06, 20176.366.586.366.366.367,700
Dec 05, 20176.496.496.366.406.408,100
Dec 04, 20176.616.616.366.436.4330,100
Dec 01, 20176.506.646.386.646.646,500
Nov 30, 20176.456.746.326.746.7415,300
Nov 29, 20176.416.496.356.456.457,700
Nov 28, 20176.356.486.356.476.4710,100
Nov 27, 20176.346.386.306.376.373,100
Nov 24, 20176.356.356.266.346.342,800
Nov 22, 20176.316.406.216.366.365,000
Nov 21, 20176.356.386.296.296.292,100
Nov 20, 20176.176.356.166.316.3111,700
Nov 17, 20176.326.336.236.336.333,800
Nov 16, 20176.196.336.186.246.245,300
Nov 15, 20176.266.266.176.216.216,400
Nov 14, 20176.306.306.166.256.253,500
Nov 13, 20176.266.436.266.436.437,800
Nov 10, 20176.476.516.326.326.329,600
Nov 09, 20176.496.496.446.496.492,300
Nov 08, 20176.506.516.476.516.511,200
Nov 07, 20176.486.486.356.426.4211,100
Nov 06, 20176.526.676.506.506.504,600
Nov 06, 20170.06 Dividend
Nov 03, 20176.716.736.616.736.672,900
Nov 02, 20176.526.736.526.666.603,300
Nov 01, 20176.726.746.616.716.6511,500
Oct 31, 20176.626.756.616.626.5612,500
Oct 30, 20176.646.656.566.576.5113,300
Oct 27, 20176.666.796.596.676.616,100
Oct 26, 20176.716.766.646.696.6313,500
Oct 25, 20176.736.756.536.756.694,000
Oct 24, 20176.736.756.706.726.6611,300
Oct 23, 20176.666.886.376.756.6913,000
Oct 20, 20176.596.716.536.676.6113,800
Oct 19, 20176.676.706.566.606.5415,300
Oct 18, 20176.716.786.606.756.6913,100
Oct 17, 20176.606.726.506.676.6178,400
Oct 16, 20176.796.806.456.566.50142,400
Oct 13, 20176.746.876.706.706.6456,800
Oct 12, 20176.256.756.246.756.69233,900
Oct 11, 20175.906.035.906.005.9538,400
Oct 10, 20175.895.945.765.945.8915,900
Oct 09, 20175.906.175.865.875.825,700
Oct 06, 20175.976.015.865.885.8312,900
Oct 05, 20176.156.155.935.965.9141,400
Oct 04, 20176.116.196.116.166.1110,000
Oct 03, 20176.106.206.106.136.0823,900
Oct 02, 20176.006.266.006.146.0930,300
Sep 29, 20176.056.125.815.975.9232,400
Sep 28, 20175.936.075.936.076.0216,500
Sep 27, 20175.915.955.895.955.9031,500
Sep 26, 20175.836.005.775.935.8830,400
Sep 25, 20175.765.805.765.785.734,600
Sep 22, 20175.795.825.795.815.761,400
Sep 21, 20175.755.895.745.815.7620,700
Sep 20, 20175.775.945.755.755.7010,400
Sep 19, 20175.755.845.705.755.7017,400
Sep 18, 20175.885.885.705.715.668,000
Sep 15, 20175.815.865.755.855.8020,100
Sep 14, 20175.905.995.815.815.7640,000
Sep 13, 20175.695.935.655.885.8338,900
Sep 12, 20175.505.685.475.675.6222,900
Sep 11, 20175.495.505.435.495.4430,400
Sep 08, 20175.415.455.315.425.3735,100
Sep 07, 20175.445.495.445.455.4017,600
Sep 06, 20175.525.585.435.455.4043,200
Sep 05, 20175.535.595.535.545.494,900
Sep 01, 20175.675.675.555.585.5313,400
Aug 31, 20175.675.735.605.605.5520,700
Aug 30, 20175.695.695.675.695.642,900
Aug 29, 20175.695.715.675.695.6412,100
Aug 28, 20175.695.695.675.685.6316,400
Aug 25, 20175.705.765.685.695.6417,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...