RELL

Richardson Electronics, Ltd. Historical Stock Prices

$10.02
*  
0.01
0.1%
Get RELL Alerts
*Delayed - data as of Aug. 27, 2014 13:24 ET  -  Find a broker to begin trading RELL now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    RELL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
13:24  10.03  10.07  10.01  10.02 2,750
08/26/2014 10.02 10.08 10.02 10.03 13,869
08/25/2014 10.13 10.15 10 10.01 25,141
08/22/2014 10.09 10.12 10.01 10.04 12,485
08/21/2014 10.05 10.13 10 10.04 12,773
08/20/2014 10.04 10.15 10 10.09 11,495
08/19/2014 10.03 10.18 10.03 10.07 24,566
08/18/2014 10.15 10.21 10.11 10.12 12,190
08/15/2014 10.19 10.24 10.0401 10.13 16,886
08/14/2014 10.21 10.25 10.01 10.16 19,519
08/13/2014 10.04 10.19 10.04 10.19 12,987
08/12/2014 10.11 10.29 10.02 10.08 22,235
08/11/2014 10.15 10.27 10.0909 10.19 12,500
08/08/2014 10.02 10.275 10 10.16 28,479
08/07/2014 10.1 10.18 10 10.01 23,071
08/06/2014 9.97 10.25 9.97 10.11 14,364
08/05/2014 9.95 10.03 9.95 10.01 82,586
08/04/2014 9.97 10.06 9.96 10.03 56,895
08/01/2014 10.06 10.06 9.93 10.03 64,109
07/31/2014 10.12 10.26 9.97 9.97 53,483
07/30/2014 10.21 10.38 10.093 10.2 49,563
07/29/2014 10.59 10.59 10.13 10.17 68,052
07/28/2014 10.51 10.71 10.434 10.53 50,786
07/25/2014 10.22 10.62 10.18 10.55 58,123
07/24/2014 9.99 10.38 9.99 10.32 73,202
07/23/2014 10.32 10.32 10.01 10.02 58,758
07/22/2014 10.4 10.4 10.24 10.35 28,052
07/21/2014 10.31 10.39 10.25 10.39 12,304
07/18/2014 10.35 10.401 10.17 10.32 32,191
07/17/2014 10.3 10.41 10.2 10.31 27,224
07/16/2014 10.3 10.5 10.29 10.31 17,478
07/15/2014 10.33 10.4 10.28 10.3 24,372
07/14/2014 10.4 10.4 10.31 10.38 29,229
07/11/2014 10.36 10.43 10.25 10.33 35,407
07/10/2014 10.21 10.48 10.15 10.34 43,455
07/09/2014 10.13 10.4 10.12 10.3 36,032
07/08/2014 10.4 10.4 10.22 10.27 61,544
07/07/2014 10.65 10.66 10.45 10.47 44,701
07/03/2014 10.4 10.81 10.29 10.63 66,543
07/02/2014 10.46 10.49 10.33 10.39 33,752
07/01/2014 10.57 10.64 10.45 10.45 83,333
06/30/2014 9.91 10.55 9.91 10.47 157,488
06/27/2014 9.98 10.27 9.9 9.96 1,511,921
06/26/2014 10.07 10.22 9.98 9.99 68,423
06/25/2014 10.1 10.26 10.01 10.04 155,276
06/24/2014 10.16 10.54 9.96 10.08 259,893
06/23/2014 9.97 10.01 9.9 9.93 55,873
06/20/2014 10.1 10.11 9.97 9.98 77,822
06/19/2014 10.08 10.17 9.99 10.04 34,083
06/18/2014 10.04 10.15 9.975 10.01 33,164
06/17/2014 9.95 10.12 9.95 10 22,279
06/16/2014 10 10.08 9.99 10 28,003
06/13/2014 10.11 10.21 10 10.02 34,783
06/12/2014 10.03 10.1499 10.01 10.06 32,584
06/11/2014 10.12 10.23 10.06 10.11 19,934
06/10/2014 10.17 10.22 10.12 10.12 12,286
06/09/2014 10.13 10.24 10.04 10.15 22,400
06/06/2014 10.16 10.1775 10.06 10.1 16,238
06/05/2014 10.1 10.17 9.93 10.1 23,207
06/04/2014 9.92 10.1 9.91 10.04 32,664
06/03/2014 10.19 10.23 9.9 9.99 105,990
06/02/2014 10.105 10.14 10.07 10.1 33,626
05/30/2014 10.33 10.33 10.11 10.18 38,730
05/29/2014 10.44 10.51 10.21 10.28 22,184
05/28/2014 10.38 10.45 10.27 10.38 29,143
05/27/2014 10.36 10.45 10.17 10.43 22,206
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?