NasdaqGS - Nasdaq Real Time Price USD

Richardson Electronics, Ltd. (RELL)

10.32 +0.20 (+1.98%)
As of 3:07 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 10.09 10.32 10.07 10.32 10.32 43,574
Apr 22, 2024 10.40 10.48 10.00 10.12 10.12 126,300
Apr 19, 2024 10.15 10.55 10.15 10.46 10.46 141,700
Apr 18, 2024 10.00 10.30 9.90 10.13 10.13 94,500
Apr 17, 2024 9.96 10.03 9.77 9.86 9.86 97,700
Apr 16, 2024 9.75 10.07 9.71 9.90 9.90 141,500
Apr 15, 2024 9.62 10.18 9.62 9.90 9.90 211,300
Apr 12, 2024 10.76 10.76 9.67 9.79 9.79 336,000
Apr 11, 2024 9.76 10.91 9.51 10.76 10.76 632,800
Apr 10, 2024 9.16 9.37 9.01 9.35 9.35 206,300
Apr 9, 2024 9.30 9.35 9.18 9.35 9.35 67,500
Apr 8, 2024 9.14 9.35 9.14 9.21 9.21 98,300
Apr 5, 2024 9.00 9.20 9.00 9.14 9.14 97,200
Apr 4, 2024 9.45 9.59 9.05 9.07 9.07 104,800
Apr 3, 2024 9.15 9.37 9.07 9.29 9.29 111,600
Apr 2, 2024 9.11 9.25 9.11 9.15 9.15 100,500
Apr 1, 2024 9.21 9.36 9.19 9.26 9.26 68,400
Mar 28, 2024 9.24 9.25 9.07 9.21 9.21 83,700
Mar 27, 2024 9.07 9.20 9.00 9.18 9.18 88,600
Mar 26, 2024 9.03 9.23 8.84 9.00 9.00 119,400
Mar 25, 2024 8.82 9.08 8.77 9.03 9.03 184,000
Mar 22, 2024 8.82 8.82 8.60 8.75 8.75 75,600
Mar 21, 2024 8.75 8.93 8.67 8.79 8.79 87,900
Mar 20, 2024 8.34 8.72 8.23 8.66 8.66 116,300
Mar 19, 2024 8.41 8.41 8.24 8.31 8.31 112,200
Mar 18, 2024 8.38 8.55 8.31 8.41 8.41 119,300
Mar 15, 2024 8.11 8.40 8.11 8.40 8.40 178,600
Mar 14, 2024 8.34 8.36 8.08 8.18 8.18 202,800
Mar 13, 2024 8.38 8.51 8.38 8.39 8.39 86,100
Mar 12, 2024 8.46 8.46 8.32 8.43 8.43 97,600
Mar 11, 2024 8.43 8.60 8.37 8.51 8.51 68,700
Mar 8, 2024 8.64 8.81 8.40 8.43 8.43 92,700
Mar 7, 2024 8.47 8.56 8.39 8.51 8.51 83,200
Mar 6, 2024 8.51 8.57 8.30 8.46 8.46 93,000
Mar 5, 2024 8.55 8.65 8.36 8.40 8.40 125,300
Mar 4, 2024 8.74 8.77 8.52 8.59 8.59 165,100
Mar 1, 2024 8.80 8.81 8.66 8.75 8.75 109,100
Feb 29, 2024 8.85 9.00 8.73 8.79 8.79 82,700
Feb 28, 2024 8.95 8.95 8.66 8.68 8.68 116,000
Feb 27, 2024 8.96 9.10 8.93 9.03 9.03 133,000
Feb 26, 2024 8.86 9.12 8.81 8.89 8.89 110,900
Feb 23, 2024 8.91 8.94 8.80 8.84 8.84 182,300
Feb 22, 2024 8.80 8.90 8.68 8.89 8.89 136,500
Feb 21, 2024 8.87 8.90 8.74 8.79 8.79 132,100
Feb 20, 2024 9.09 9.15 8.81 8.94 8.94 157,500
Feb 16, 2024 9.08 9.20 8.86 9.19 9.19 377,500
Feb 15, 2024 9.15 9.32 8.96 9.11 9.11 263,900
Feb 14, 2024 9.20 9.28 9.05 9.19 9.19 179,800
Feb 13, 2024 9.36 9.46 9.11 9.17 9.17 219,400
Feb 12, 2024 9.85 9.90 9.57 9.62 9.62 203,500
Feb 9, 2024 9.50 9.97 9.48 9.80 9.80 122,700
Feb 8, 2024 0.06 Dividend
Feb 8, 2024 9.29 9.47 9.20 9.43 9.43 107,700
Feb 7, 2024 9.23 9.37 9.12 9.30 9.24 142,200
Feb 6, 2024 9.36 9.42 9.10 9.26 9.20 157,000
Feb 5, 2024 9.44 9.53 9.35 9.36 9.30 162,700
Feb 2, 2024 9.80 9.85 9.60 9.61 9.55 113,000
Feb 1, 2024 9.87 10.04 9.84 9.92 9.86 118,600
Jan 31, 2024 10.02 10.19 9.83 9.84 9.78 99,300
Jan 30, 2024 10.16 10.16 9.95 9.96 9.90 120,800
Jan 29, 2024 10.18 10.21 9.76 10.13 10.06 260,300
Jan 26, 2024 10.42 10.46 10.20 10.24 10.17 94,200
Jan 25, 2024 10.52 10.69 10.24 10.35 10.28 120,600
Jan 24, 2024 10.34 10.66 10.34 10.39 10.32 115,700
Jan 23, 2024 10.36 10.44 10.21 10.30 10.23 110,300
Jan 22, 2024 10.06 10.25 9.97 10.20 10.13 189,900
Jan 19, 2024 10.28 10.28 9.90 9.96 9.90 152,200
Jan 18, 2024 10.18 10.31 9.94 10.17 10.10 323,700
Jan 17, 2024 10.00 10.18 9.99 10.15 10.08 172,600
Jan 16, 2024 10.23 10.30 10.02 10.09 10.02 211,800
Jan 12, 2024 10.21 10.67 10.16 10.40 10.33 355,300
Jan 11, 2024 10.95 11.20 9.81 10.12 10.05 1,077,600
Jan 10, 2024 12.67 12.76 12.37 12.50 12.42 209,500
Jan 9, 2024 12.70 12.75 12.48 12.63 12.55 111,500
Jan 8, 2024 12.55 13.01 12.55 12.92 12.84 55,300
Jan 5, 2024 12.57 12.94 12.47 12.67 12.59 116,200
Jan 4, 2024 12.98 12.98 12.59 12.69 12.61 89,900
Jan 3, 2024 13.16 13.16 12.47 12.65 12.57 68,900
Jan 2, 2024 13.44 13.50 12.91 13.00 12.92 58,000
Dec 29, 2023 13.42 13.49 13.27 13.35 13.26 39,900
Dec 28, 2023 13.55 13.70 13.47 13.53 13.44 49,300
Dec 27, 2023 13.79 13.79 13.41 13.59 13.50 67,300
Dec 26, 2023 13.44 13.73 13.26 13.70 13.61 54,200
Dec 22, 2023 13.15 13.60 13.09 13.45 13.36 53,100
Dec 21, 2023 13.27 13.36 13.11 13.24 13.15 40,900
Dec 20, 2023 13.27 13.85 13.27 13.32 13.23 71,600
Dec 19, 2023 13.38 13.42 13.23 13.39 13.30 52,300
Dec 18, 2023 13.51 13.51 13.10 13.19 13.10 86,000
Dec 15, 2023 14.19 14.19 13.30 13.35 13.26 122,000
Dec 14, 2023 13.76 14.19 13.63 14.11 14.02 119,300
Dec 13, 2023 12.47 13.37 12.40 13.36 13.27 96,800
Dec 12, 2023 12.28 12.55 12.22 12.41 12.33 65,100
Dec 11, 2023 13.27 13.33 12.10 12.17 12.09 167,400
Dec 8, 2023 13.89 14.15 13.37 13.41 13.32 62,400
Dec 7, 2023 14.01 14.22 13.79 13.91 13.82 62,000
Dec 6, 2023 13.67 14.14 13.61 14.02 13.93 115,700
Dec 5, 2023 14.11 14.30 13.59 13.64 13.55 161,700
Dec 4, 2023 13.47 14.01 13.43 13.98 13.89 166,700
Dec 1, 2023 13.02 13.72 12.86 13.50 13.41 174,800
Nov 30, 2023 12.48 13.04 12.48 13.02 12.94 111,500
Nov 29, 2023 11.99 12.63 11.98 12.57 12.49 90,300
Nov 28, 2023 11.77 11.86 11.67 11.77 11.69 62,900
Nov 27, 2023 11.68 11.92 11.68 11.79 11.71 36,200
Nov 24, 2023 11.80 11.80 11.57 11.72 11.64 20,300
Nov 22, 2023 11.80 11.91 11.75 11.79 11.71 32,200
Nov 21, 2023 11.88 11.88 11.70 11.79 11.71 30,900
Nov 20, 2023 11.84 11.99 11.44 11.85 11.77 84,300
Nov 17, 2023 11.86 12.05 11.77 11.88 11.80 44,900
Nov 16, 2023 12.05 12.05 11.67 11.78 11.70 40,800
Nov 15, 2023 11.78 12.41 11.67 12.00 11.92 94,600
Nov 14, 2023 11.34 11.85 11.17 11.82 11.74 87,100
Nov 13, 2023 10.94 11.13 10.85 10.97 10.90 46,800
Nov 10, 2023 10.68 10.98 10.56 10.93 10.86 52,200
Nov 9, 2023 0.06 Dividend
Nov 9, 2023 11.06 11.06 10.65 10.68 10.61 43,800
Nov 8, 2023 11.02 11.05 10.86 10.99 10.86 52,100
Nov 7, 2023 11.31 11.33 11.05 11.08 10.95 37,700
Nov 6, 2023 11.45 11.45 11.24 11.33 11.20 64,200
Nov 3, 2023 11.54 11.78 11.46 11.55 11.41 72,500
Nov 2, 2023 11.19 11.39 10.89 11.29 11.16 87,000
Nov 1, 2023 11.41 11.41 10.55 10.98 10.85 104,900
Oct 31, 2023 11.66 11.94 11.45 11.47 11.33 80,400
Oct 30, 2023 11.27 11.75 11.27 11.67 11.53 219,700
Oct 27, 2023 11.03 11.21 10.98 11.20 11.07 86,700
Oct 26, 2023 10.99 11.19 10.81 10.99 10.86 155,600
Oct 25, 2023 10.79 11.12 10.72 10.99 10.86 165,600
Oct 24, 2023 11.17 11.49 10.76 10.88 10.75 186,800
Oct 23, 2023 10.66 11.33 10.55 11.13 11.00 156,400
Oct 20, 2023 10.78 10.90 10.66 10.77 10.64 79,400
Oct 19, 2023 10.58 10.90 10.54 10.79 10.66 106,000
Oct 18, 2023 10.75 10.90 10.50 10.60 10.47 126,600
Oct 17, 2023 10.65 11.00 10.60 10.89 10.76 150,200
Oct 16, 2023 10.80 11.13 10.39 10.71 10.58 121,600
Oct 13, 2023 10.58 10.91 10.48 10.80 10.67 131,100
Oct 12, 2023 11.44 11.55 10.25 10.50 10.38 317,000
Oct 11, 2023 11.33 11.41 10.90 11.17 11.04 220,300
Oct 10, 2023 11.08 11.29 10.97 11.15 11.02 75,800
Oct 9, 2023 10.98 11.10 10.90 11.01 10.88 51,900
Oct 6, 2023 10.57 11.00 10.49 10.98 10.85 63,800
Oct 5, 2023 10.87 10.98 10.48 10.60 10.47 106,400
Oct 4, 2023 10.62 11.00 10.50 10.95 10.82 114,600
Oct 3, 2023 10.70 10.84 10.51 10.67 10.54 85,500
Oct 2, 2023 10.89 11.01 10.75 10.83 10.70 74,800
Sep 29, 2023 11.28 11.29 10.87 10.93 10.80 63,800
Sep 28, 2023 11.13 11.43 11.13 11.21 11.08 46,300
Sep 27, 2023 11.03 11.25 10.94 11.16 11.03 102,800
Sep 26, 2023 11.14 11.27 10.95 10.99 10.86 77,400
Sep 25, 2023 11.11 11.35 11.07 11.32 11.19 62,600
Sep 22, 2023 11.21 11.30 11.10 11.17 11.04 48,200
Sep 21, 2023 11.00 11.26 10.93 11.19 11.06 54,000
Sep 20, 2023 11.20 11.37 11.06 11.07 10.94 69,300
Sep 19, 2023 11.41 11.56 11.10 11.18 11.05 118,200
Sep 18, 2023 11.51 11.54 11.21 11.40 11.26 129,400
Sep 15, 2023 11.83 11.83 11.43 11.53 11.39 139,100
Sep 14, 2023 11.71 11.89 11.69 11.85 11.71 49,400
Sep 13, 2023 11.75 11.84 11.52 11.64 11.50 87,700
Sep 12, 2023 11.57 11.87 11.52 11.75 11.61 91,800
Sep 11, 2023 11.75 11.82 11.51 11.57 11.43 95,100
Sep 8, 2023 11.43 11.67 11.36 11.65 11.51 75,900
Sep 7, 2023 11.88 11.88 11.31 11.40 11.26 161,900
Sep 6, 2023 11.92 12.27 11.83 11.99 11.85 74,700
Sep 5, 2023 12.54 12.60 12.02 12.13 11.99 156,200
Sep 1, 2023 12.62 12.79 12.55 12.67 12.52 80,900
Aug 31, 2023 12.50 12.84 12.48 12.59 12.44 108,900
Aug 30, 2023 12.57 12.88 12.41 12.50 12.35 186,000
Aug 29, 2023 12.15 12.61 12.08 12.57 12.42 117,600
Aug 28, 2023 11.90 12.32 11.87 12.25 12.10 126,900
Aug 25, 2023 11.50 11.86 11.41 11.82 11.68 133,200
Aug 24, 2023 11.72 11.73 11.49 11.50 11.36 72,200
Aug 23, 2023 11.72 11.89 11.58 11.70 11.56 94,000
Aug 22, 2023 11.77 11.84 11.61 11.68 11.54 94,700
Aug 21, 2023 11.89 11.89 11.65 11.74 11.60 92,400
Aug 18, 2023 11.55 11.96 11.55 11.77 11.63 134,300
Aug 17, 2023 11.76 11.98 11.52 11.68 11.54 118,000
Aug 16, 2023 11.84 12.24 11.79 11.80 11.66 146,900
Aug 15, 2023 12.27 12.49 11.83 11.97 11.83 151,900
Aug 14, 2023 12.54 12.55 12.15 12.28 12.13 143,700
Aug 11, 2023 12.41 12.82 12.39 12.61 12.46 130,900
Aug 10, 2023 12.38 12.64 12.23 12.57 12.42 242,000
Aug 9, 2023 12.95 12.95 12.53 12.63 12.48 117,600
Aug 8, 2023 13.13 13.14 12.84 12.99 12.84 105,800
Aug 7, 2023 13.39 13.52 13.18 13.38 13.22 61,500
Aug 4, 2023 13.08 13.60 13.08 13.35 13.19 97,400
Aug 3, 2023 0.06 Dividend
Aug 3, 2023 13.18 13.21 12.87 13.17 13.01 114,500
Aug 2, 2023 13.40 13.40 13.04 13.18 12.96 117,500
Aug 1, 2023 13.71 13.75 13.28 13.46 13.24 111,500
Jul 31, 2023 13.83 13.97 13.68 13.80 13.57 103,700
Jul 28, 2023 13.78 13.96 13.51 13.83 13.60 114,600
Jul 27, 2023 14.33 14.53 13.50 13.60 13.38 142,200
Jul 26, 2023 14.53 14.76 14.25 14.28 14.05 204,700
Jul 25, 2023 13.68 14.73 13.68 14.65 14.41 226,000
Jul 24, 2023 13.34 13.64 13.18 13.57 13.35 313,800
Jul 21, 2023 13.86 13.94 13.30 13.42 13.20 318,100
Jul 20, 2023 13.35 14.00 12.76 13.71 13.49 855,400
Jul 19, 2023 16.10 16.10 15.29 15.55 15.30 278,100
Jul 18, 2023 15.50 16.15 15.50 15.98 15.72 339,000
Jul 17, 2023 14.90 15.64 14.90 15.51 15.26 151,600
Jul 14, 2023 15.34 15.35 14.86 14.93 14.69 109,800
Jul 13, 2023 15.10 15.56 15.05 15.31 15.06 125,300
Jul 12, 2023 15.49 15.61 15.12 15.19 14.94 100,500
Jul 11, 2023 15.55 15.88 15.21 15.29 15.04 138,000
Jul 10, 2023 15.00 15.61 14.99 15.49 15.24 158,500
Jul 7, 2023 15.50 15.73 15.06 15.12 14.87 196,000
Jul 6, 2023 15.52 15.68 15.17 15.46 15.21 291,400
Jul 5, 2023 16.35 16.54 15.75 15.79 15.53 200,000
Jul 3, 2023 16.50 16.72 16.35 16.57 16.30 108,300
Jun 30, 2023 16.70 16.79 16.37 16.50 16.23 482,300
Jun 29, 2023 16.59 16.73 16.38 16.54 16.27 135,900
Jun 28, 2023 16.70 16.89 16.32 16.52 16.25 155,400
Jun 27, 2023 16.97 17.26 16.69 16.84 16.56 141,300
Jun 26, 2023 16.60 17.22 16.35 16.93 16.65 258,900
Jun 23, 2023 17.74 17.92 16.67 16.74 16.47 1,874,300
Jun 22, 2023 18.40 18.40 17.97 18.00 17.71 106,600
Jun 21, 2023 18.28 18.39 17.70 18.32 18.02 137,600
Jun 20, 2023 18.00 18.52 17.98 18.33 18.03 132,700
Jun 16, 2023 18.60 18.67 17.95 18.09 17.79 144,900
Jun 15, 2023 18.30 18.92 18.30 18.41 18.11 137,700
Jun 14, 2023 18.91 19.11 18.19 18.25 17.95 101,700
Jun 13, 2023 19.09 19.32 18.76 18.81 18.50 108,400
Jun 12, 2023 19.34 19.58 18.85 18.98 18.67 141,000
Jun 9, 2023 18.98 19.35 18.89 19.17 18.86 149,800
Jun 8, 2023 18.75 19.09 18.50 18.89 18.58 254,100
Jun 7, 2023 17.65 18.54 17.65 18.48 18.18 118,600
Jun 6, 2023 16.40 17.60 16.35 17.48 17.19 101,700
Jun 5, 2023 16.75 16.95 16.40 16.43 16.16 103,600
Jun 2, 2023 16.55 16.85 15.93 16.75 16.48 143,100
Jun 1, 2023 16.57 16.75 16.34 16.39 16.12 90,400
May 31, 2023 16.57 16.74 16.15 16.59 16.32 143,700
May 30, 2023 17.61 17.61 16.55 16.67 16.40 213,900
May 26, 2023 17.47 17.80 17.35 17.39 17.11 192,400
May 25, 2023 17.69 17.92 17.20 17.40 17.12 152,900
May 24, 2023 17.80 17.84 17.02 17.50 17.21 186,600
May 23, 2023 18.22 18.40 17.87 17.93 17.64 186,200
May 22, 2023 17.93 18.19 17.52 18.19 17.89 128,900
May 19, 2023 18.31 18.31 17.72 17.77 17.48 183,500
May 18, 2023 17.50 18.35 17.46 18.13 17.83 227,900
May 17, 2023 16.89 17.41 16.88 17.38 17.10 122,100
May 16, 2023 16.92 17.38 16.74 16.75 16.48 143,600
May 15, 2023 16.72 17.15 16.58 16.85 16.57 174,800
May 12, 2023 16.44 16.67 16.28 16.55 16.28 115,200
May 11, 2023 15.98 16.55 15.91 16.36 16.09 174,400
May 10, 2023 15.91 16.41 15.86 15.86 15.60 124,000
May 9, 2023 15.48 15.73 15.48 15.69 15.43 60,800
May 8, 2023 15.62 15.83 15.47 15.50 15.25 44,600
May 5, 2023 15.69 15.92 15.53 15.69 15.43 54,200
May 4, 2023 0.06 Dividend
May 4, 2023 15.57 15.84 15.01 15.52 15.27 166,800
May 3, 2023 15.71 15.95 15.55 15.76 15.44 113,200
May 2, 2023 15.66 15.80 15.40 15.78 15.46 94,000
May 1, 2023 15.36 15.73 15.36 15.68 15.36 86,500
Apr 28, 2023 15.28 15.52 15.16 15.43 15.12 131,700
Apr 27, 2023 15.24 15.47 14.99 15.30 14.99 108,700
Apr 26, 2023 15.17 15.41 14.87 15.21 14.90 122,400
Apr 25, 2023 15.21 15.42 14.86 15.03 14.73 233,400
Apr 24, 2023 15.53 15.61 15.16 15.42 15.11 166,300

Related Tickers

MEI Methode Electronics, Inc.
12.00
+6.06%
 
CPSH CPS Technologies Corporation
1.7700
-0.56%
 
ROG Rogers Corporation
109.41
+1.53%
 
LYTS LSI Industries Inc.
14.51
-0.07%
 
VICR Vicor Corporation
35.12
+1.47%
 
DAKT Daktronics, Inc.
9.27
+1.76%
 
BHE Benchmark Electronics, Inc.
30.52
+1.45%
 
PLXS Plexus Corp.
96.83
+2.80%
 
BELFB Bel Fuse Inc.
58.80
+3.07%
 
OSIS OSI Systems, Inc.
140.46
+0.73%