Quantcast
RELL

Richardson Electronics, Ltd. Common Stock Historical Stock Prices

$8.15
*  
0.12
1.49%
Get RELL Alerts
*Delayed - data as of Oct. 19, 2018 13:41 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

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.
13:41 8.01 8.15 8.01 8.15 7,648
10/18/2018 8.2 8.25 8.03 8.03 725
10/17/2018 7.9037 8.28 7.9037 8.28 13,929
10/16/2018 7.88 8.05 7.88 8.05 34,565
10/15/2018 7.85 8.11 7.85 7.88 22,210
10/12/2018 7.85 7.98 7.85 7.94 10,449
10/11/2018 8.21 8.6 7.66 7.89 64,613
10/10/2018 8.47 8.54 8.26 8.3 22,026
10/09/2018 8.6 8.79 8.5 8.5 6,071
10/08/2018 8.76 8.76 8.49 8.56 4,816
10/05/2018 8.9 8.9 8.61 8.64 8,236
10/04/2018 8.6604 8.9872 8.6604 8.97 5,208
10/03/2018 8.7257 8.7362 8.7 8.7362 907
10/02/2018 8.67 8.8 8.67 8.7 5,524
10/01/2018 8.8 8.89 8.7 8.74 14,290
09/28/2018 8.81 8.88 8.75 8.77 2,964
09/27/2018 8.884 8.929 8.82 8.9 5,264
09/26/2018 8.78 8.9816 8.78 8.87 6,286
09/25/2018 8.823 8.88 8.8 8.88 7,453
09/24/2018 8.74 8.998 8.74 8.81 35,125
09/21/2018 9.0815 9.0815 8.7445 8.8 35,558
09/20/2018 9.01 9.16 8.9104 9.01 2,257
09/19/2018 9 9.08 9 9.01 4,010
09/18/2018 8.96 9.05 8.96 9.05 4,470
09/17/2018 9 9.05 8.68 9 13,264
09/14/2018 8.81 9 8.81 8.94 8,125
09/13/2018 8.9 8.99 8.7 8.9 10,519
09/12/2018 8.85 8.8903 8.6501 8.85 17,036
09/11/2018 9.1 9.1 8.81 8.81 9,905
09/10/2018 8.92 9.13 8.92 9 9,023
09/07/2018 9.05 9.1 9 9.1 2,757
09/06/2018 9.02 9.1 9 9.01 3,784
09/05/2018 9 9.07 8.9295 9.07 4,377
09/04/2018 8.98 9.15 8.9 9.13 24,325
08/31/2018 9.2 9.2 9 9.03 1,346
08/30/2018 9.072 9.15 9.05 9.14 11,158
08/29/2018 9.1 9.11 9.06 9.06 4,806
08/28/2018 9.12 9.14 9.08 9.08 2,545
08/27/2018 9.09 9.19 9.0691 9.15 8,005
08/24/2018 9.0552 9.1009 9.04 9.09 7,392
08/23/2018 9.04 9.05 9.04 9.04 1,793
08/22/2018 9.07 9.12 8.92 9 5,000
08/21/2018 9.13 9.13 9.05 9.06 4,303
08/20/2018 9 9.1 8.96 9.1 30,424
08/17/2018 9.12 9.12 8.91 8.91 26,808
08/16/2018 9.2 9.26 9.02 9.13 12,810
08/15/2018 9.25 9.34 9.15 9.23 12,369
08/14/2018 9.25 9.28 9.18 9.2 3,938
08/13/2018 9.5 9.5 9.25 9.25 5,541
08/10/2018 9.47 9.5 9.38 9.5 6,686
08/09/2018 9.33 9.4648 9.33 9.45 16,430
08/08/2018 9.3 9.3 9.18 9.3 7,216
08/07/2018 9.2 9.2 9.098 9.2 27,842
08/06/2018 9.24 9.3499 9.19 9.2 18,374
08/03/2018 9.14 9.32 9.1 9.25 12,541
08/02/2018 9.31 9.35 9.2 9.22 27,435
08/01/2018 9.25 9.43 9.25 9.38 21,659
07/31/2018 9.6 9.77 8.8 9.16 77,950
07/30/2018 10.06 10.06 9.7 9.84 45,056
07/27/2018 10.0635 10.0635 9.56 9.77 29,014
07/26/2018 9.75 10.4 9.56 9.61 101,438
07/25/2018 9.5 9.75 9.5 9.67 24,381
07/24/2018 9.66 9.7 9.5 9.5 9,045
07/23/2018 9.75 9.75 9.5 9.5618 6,418
07/20/2018 9.64 9.73 9.64 9.68 401
07/19/2018 9.5789 9.75 9.5789 9.72 6,517
07/18/2018 9.5 9.75 9.45 9.75 9,087
*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?

Smart Portfolio