RELL

Richardson Electronics, Ltd. Historical Stock Prices

$6.22
*  
unch
unch
Get RELL Alerts
*Delayed - data as of Sep. 1, 2015 11:21 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:21  6.18  6.24  6.18  6.22 6,987
08/31/2015 5.99 6.26 5.99 6.22 58,659
08/28/2015 5.95 6.1 5.95 5.99 70,325
08/27/2015 5.95 6.01 5.92 5.94 126,507
08/26/2015 5.83 6 5.69 5.96 193,871
08/25/2015 5.9 5.9 5.71 5.73 163,741
08/24/2015 5.64 5.95 5.58 5.79 197,719
08/21/2015 5.67 5.73 5.63 5.71 154,736
08/20/2015 5.7 5.75 5.64 5.7 161,054
08/19/2015 5.6 5.75 5.6 5.7 333,581
08/18/2015 5.5 5.63 5.5 5.63 1,039,471
08/17/2015 5.5 5.56 5.48 5.49 294,841
08/14/2015 5.54 5.62 5.43 5.5 280,987
08/13/2015 5.65 5.79 5.45 5.47 3,154,214
08/12/2015 5.73 5.95 5.63 5.65 194,847
08/11/2015 5.95 6 5.65 5.66 124,444
08/10/2015 5.8 6 5.73 5.95 30,037
08/07/2015 6 6.1 5.6 5.75 77,988
08/06/2015 6.33 6.37 5.82 5.88 151,056
08/05/2015 6.45 6.45 6.33 6.34 35,940
08/04/2015 6.51 6.59 6.45 6.45 28,108
08/03/2015 6.53 6.82 6.53 6.64 15,011
07/31/2015 6.68 6.8 6.54 6.57 44,082
07/30/2015 6.68 6.69 6.6 6.6 68,955
07/29/2015 6.53 6.85 6.53 6.63 110,899
07/28/2015 6.66 6.66 6.53 6.53 16,613
07/27/2015 6.33 6.7 6.33 6.66 48,096
07/24/2015 6.98 6.98 6.53 6.73 82,808
07/23/2015 7.57 7.6 7.07 7.09 42,680
07/22/2015 7.69 7.69 7.51 7.59 20,931
07/21/2015 7.75 7.76 7.7 7.74 10,910
07/20/2015 7.95 7.95 7.6901 7.73 5,069
07/17/2015 7.85 7.9599 7.6975 7.93 45,288
07/16/2015 7.87 7.9899 7.72 7.94 46,580
07/15/2015 8.16 8.16 7.9 7.94 8,026
07/14/2015 8.05 8.13 8.004 8.02 2,647
07/13/2015 8.26 8.31 8.01 8.03 4,468
07/10/2015 8.01 8.17 7.88 8.03 4,678
07/09/2015 8.2638 8.2638 7.98 8.02 3,534
07/08/2015 7.9901 8.1964 7.64 7.93 44,473
07/07/2015 8.33 8.5 8.01 8.19 40,520
07/06/2015 8.08 8.15 7.9701 8.14 1,983
07/02/2015 8.2972 8.2972 8.05 8.09 16,258
07/01/2015 8.3196 8.3545 7.95 8.08 68,099
06/30/2015 8.3732 8.3732 7.96 8.08 13,849
06/29/2015 8.05 8.14 7.91 8.01 2,161
06/26/2015 8.05 8.45 8.05 8.13 9,493
06/25/2015 8.4899 8.4899 7.9358 8.1 4,752
06/24/2015 7.94 8.25 7.81 8.23 17,848
06/23/2015 8.07 8.4 7.98 8.25 22,691
06/22/2015 8.11 8.11 7.97 7.97 11,270
06/19/2015 8.09 8.1 7.92 8.05 16,071
06/18/2015 8.04 8.04 7.91 7.91 11,642
06/17/2015 8.19 8.19 8 8.02 11,411
06/16/2015 8.22 8.22 8.01 8.01 2,519
06/15/2015 8.1 8.12 8.0199 8.03 7,863
06/12/2015 8.12 8.21 8.06 8.09 26,489
06/11/2015 8.33 8.33 8.27 8.27 641
06/10/2015 8.17 8.3 8.15 8.26 9,221
06/09/2015 8.27 8.34 8.26 8.34 6,456
06/08/2015 8.21 8.38 8.17 8.38 2,536
06/05/2015 8.174 8.174 8.1 8.15 12,489
06/04/2015 8.07 8.26 8.07 8.21 7,355
06/03/2015 8.21 8.29 8.05 8.16 102,390
06/02/2015 8.48 8.48 8.28 8.295 33,216
06/01/2015 8.71 8.71 8.39 8.39 25,547
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?