RELL

Richardson Electronics, Ltd. Historical Stock Prices

$10.11
*  
0.10
 negative 
0.98%
Get RELL Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    RELL After Hours
 
 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  10.31  10.37  10  10.11 29,259
04/15/2014 10.33 10.38 10.01 10.21 30,892
04/14/2014 10.24 10.47 10.15 10.32 46,550
04/11/2014 10.28 10.81 10.08 10.12 44,425
04/10/2014 10.6 10.65 10.38 10.38 47,741
04/09/2014 10.52 10.89 10.37 10.7 42,686
04/08/2014 10.5 10.97 10.46 10.56 23,178
04/07/2014 10.46 10.58 10.25 10.44 34,897
04/04/2014 10.88 10.88 10.25 10.47 49,680
04/03/2014 10.8 10.96 10.71 10.83 24,544
04/02/2014 10.74 10.92 10.74 10.88 24,574
04/01/2014 10.62 10.89 10.62 10.84 38,871
03/31/2014 10.79 10.83 10.51 10.76 91,744
03/28/2014 10.76 10.89 10.73 10.8 14,071
03/27/2014 10.76 11.12 10.76 10.77 14,314
03/26/2014 11.22 11.22 10.89 10.94 29,620
03/25/2014 10.9 11.21 10.9 11.12 18,236
03/24/2014 10.8 11.4 10.731 11.05 41,815
03/21/2014 10.75 10.82 10.57 10.66 75,123
03/20/2014 10.68 10.81 10.56 10.69 19,478
03/19/2014 10.71 10.91 10.62 10.65 8,583
03/18/2014 10.76 10.8299 10.71 10.81 17,616
03/17/2014 10.62 10.79 10.62 10.72 43,464
03/14/2014 10.7 10.89 10.57 10.62 26,640
03/13/2014 10.86 10.97 10.67 10.73 25,304
03/12/2014 10.87 10.9855 10.85 10.93 19,676
03/11/2014 11.139 11.139 10.86 10.88 33,926
03/10/2014 11.16 11.26 11 11.15 13,873
03/07/2014 11.28 11.28 11.06 11.19 7,434
03/06/2014 11.28 11.28 11.09 11.2 12,640
03/05/2014 11.09 11.25 11.05 11.22 8,319
03/04/2014 11.01 11.19 10.9975 11.14 39,033
03/03/2014 11.04 11.09 10.88 10.95 23,956
02/28/2014 11.04 11.2 10.92 10.99 20,995
02/27/2014 11 11.02 10.92 11 11,912
02/26/2014 11.07 11.11 10.97 11 13,486
02/25/2014 11.03 11.16 11.01 11.02 17,879
02/24/2014 11.24 11.24 10.96 10.99 22,471
02/21/2014 11.22 11.24 10.96 11 25,163
02/20/2014 11.31 11.31 11.06 11.16 9,071
02/19/2014 11.44 11.56 11.03 11.07 16,238
02/18/2014 11.377 11.43 11.37 11.41 5,784
02/14/2014 11.31 11.536 11.25 11.31 7,002
02/13/2014 11.16 11.27 11.16 11.27 18,881
02/12/2014 11.44 11.44 11.15 11.17 8,464
02/11/2014 11.24 11.471 11.24 11.39 14,666
02/10/2014 11.12 11.29 11.04 11.28 20,568
02/07/2014 11.1 11.2 11.02 11.16 15,620
02/06/2014 11.09 11.21 11.09 11.13 22,526
02/05/2014 11.06 11.11 10.99 11 17,764
02/04/2014 11.35 11.35 11.04 11.15 26,714
02/03/2014 11.57 11.57 11.21 11.32 37,423
01/31/2014 11.59 11.8 11.34 11.53 49,931
01/30/2014 11.69 11.83 11.65 11.72 15,107
01/29/2014 11.92 12 11.5 11.62 23,350
01/28/2014 12.05 12.05 12 12 19,809
01/27/2014 12.01 12.06 11.96 12.02 9,399
01/24/2014 12 12.02 12 12 15,551
01/23/2014 12.04 12.1 12.01 12.07 9,083
01/22/2014 12.09 12.15 12.04 12.05 14,567
01/21/2014 12.14 12.15 12 12.12 6,487
01/17/2014 12.1 12.2 11.98 12.05 13,270
01/16/2014 11.94 12.1 11.94 12.1 33,941
01/15/2014 12.01 12.05 11.91 11.92 15,022
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 your brokers before you trade


Want to trade FX?