Richardson Electronics

RELL
🏛️ usa →
9.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 21.38 21.48 20.45 21.33 0.1M
2022-12-29 20.56 21.67 20.53 21.54 0.2M
2022-12-28 22.18 22.33 20.15 20.35 0.3M
2022-12-27 21.51 22.35 21.51 22.23 0.2M
2022-12-23 21.70 22.53 21.36 21.50 0.1M
2022-12-22 22.26 22.26 21.15 21.62 0.1M
2022-12-21 23.34 23.49 22.00 22.46 0.2M
2022-12-20 21.80 23.51 21.79 23.16 0.2M
2022-12-19 24.30 24.30 20.75 22.04 0.4M
2022-12-16 24.21 25.01 24.14 24.51 0.2M
2022-12-15 26.00 26.01 23.96 24.51 0.2M
2022-12-14 26.12 26.81 25.72 26.20 0.2M
2022-12-13 26.23 26.95 25.65 26.12 0.2M
2022-12-12 25.39 25.96 25.25 25.50 0.1M
2022-12-09 25.90 26.30 25.24 25.35 0.1M
2022-12-08 25.02 26.19 25.02 25.90 0.1M
2022-12-07 25.41 25.49 24.14 24.95 0.2M
2022-12-06 25.36 25.75 25.01 25.55 0.1M
2022-12-05 26.06 26.24 25.07 25.36 0.1M
2022-12-02 26.33 26.91 25.94 26.03 0.2M
2022-12-01 25.40 26.69 25.11 26.50 0.3M
2022-11-30 24.68 25.96 24.19 25.44 0.2M
2022-11-29 25.22 25.22 24.15 24.51 0.1M
2022-11-28 26.41 27.24 24.61 24.88 0.5M
2022-11-25 24.70 26.80 24.61 26.55 0.5M
2022-11-23 23.90 25.00 23.34 24.46 0.3M
2022-11-22 23.51 24.12 22.99 23.82 0.2M
2022-11-21 22.24 23.88 21.88 23.30 0.2M
2022-11-18 21.40 22.30 21.26 22.25 0.1M
2022-11-17 21.97 21.98 21.24 21.59 0.1M
2022-11-16 23.10 23.38 22.17 22.22 0.1M
2022-11-15 23.25 23.38 22.80 23.13 0.1M
2022-11-14 22.52 23.39 22.52 22.93 0.1M
2022-11-11 23.14 23.52 22.03 22.50 0.3M
2022-11-10 23.10 23.69 22.76 23.35 0.1M
2022-11-09 23.37 23.64 22.35 22.57 0.2M
2022-11-08 23.20 23.83 22.79 23.64 0.1M
2022-11-07 23.51 23.61 22.95 23.21 0.1M
2022-11-04 24.25 24.39 23.18 23.38 0.2M
2022-11-03 23.37 24.58 22.95 24.12 0.2M
2022-11-02 23.50 24.24 23.20 23.51 0.2M
2022-11-01 24.09 24.12 23.15 23.50 0.2M
2022-10-31 23.45 24.60 23.01 24.09 0.3M
2022-10-28 23.58 24.04 22.65 23.45 0.3M
2022-10-27 24.04 24.27 23.28 23.54 0.4M
2022-10-26 23.08 24.28 23.00 23.74 0.5M
2022-10-25 23.60 23.81 22.90 23.20 0.3M
2022-10-24 22.64 24.13 22.63 23.45 0.5M
2022-10-21 22.09 22.53 21.70 22.47 0.2M
2022-10-20 21.83 22.35 21.00 22.23 0.3M
2022-10-19 20.70 21.80 20.70 21.75 0.4M
2022-10-18 19.80 21.11 19.80 20.70 0.2M
2022-10-17 18.15 19.54 18.08 19.43 0.2M
2022-10-14 19.00 19.01 17.95 18.02 0.3M
2022-10-13 18.87 19.20 18.65 19.09 0.2M
2022-10-12 19.14 19.39 18.90 18.90 0.2M
2022-10-11 19.26 20.01 19.05 19.23 0.3M
2022-10-10 19.50 20.62 19.37 19.39 0.3M
2022-10-07 19.26 20.00 18.92 19.50 0.5M
2022-10-06 16.88 19.37 16.50 19.12 1.2M
2022-10-05 15.22 15.47 14.91 15.34 0.2M
2022-10-04 15.43 15.73 14.98 15.27 0.1M
2022-10-03 15.45 15.52 14.81 15.19 0.2M
2022-09-30 14.56 15.38 14.52 15.10 0.4M
2022-09-29 14.96 14.96 14.45 14.67 0.1M
2022-09-28 14.50 15.07 14.50 14.91 0.1M
2022-09-27 14.22 14.58 14.20 14.49 0.1M
2022-09-26 13.99 14.48 13.95 14.01 0.1M
2022-09-23 13.79 14.05 13.72 13.96 0.1M
2022-09-22 14.31 14.31 14.01 14.10 0.1M
2022-09-21 14.52 14.61 14.17 14.27 0.1M
2022-09-20 14.48 14.61 14.25 14.41 0.1M
2022-09-19 14.52 14.73 14.20 14.62 0.2M
2022-09-16 15.05 15.59 14.53 14.77 0.2M
2022-09-15 15.61 15.78 15.11 15.22 0.1M
2022-09-14 15.61 16.11 15.55 15.82 0.1M
2022-09-13 15.44 15.75 14.90 15.54 0.1M
2022-09-12 16.16 16.18 15.77 15.85 0.1M
2022-09-09 16.08 16.29 15.85 16.00 0.1M
2022-09-08 15.50 15.92 15.29 15.84 0.1M
2022-09-07 15.54 15.66 15.10 15.32 0.2M
2022-09-06 15.76 15.87 15.40 15.56 0.1M
2022-09-02 15.86 16.00 15.51 15.79 0.1M
2022-09-01 16.27 16.27 15.51 15.70 0.1M
2022-08-31 16.55 16.57 16.01 16.23 0.1M
2022-08-30 16.41 16.60 15.86 16.57 0.2M
2022-08-29 17.15 17.28 16.63 16.75 0.1M
2022-08-26 18.07 18.11 17.33 17.41 0.1M
2022-08-25 17.46 18.06 17.30 17.77 0.1M
2022-08-24 17.17 17.43 17.12 17.30 0.1M
2022-08-23 16.90 17.24 16.90 17.18 0.0M
2022-08-22 16.86 17.11 16.71 16.87 0.1M
2022-08-19 17.62 17.62 17.20 17.25 0.1M
2022-08-18 17.22 17.85 17.06 17.76 0.1M
2022-08-17 17.04 17.14 16.63 17.13 0.1M
2022-08-16 17.91 17.91 17.20 17.23 0.1M
2022-08-15 17.30 17.93 17.22 17.79 0.2M
2022-08-12 16.76 17.48 16.47 17.30 0.2M
2022-08-11 16.75 16.76 16.04 16.59 0.2M
2022-08-10 16.49 16.87 16.29 16.75 0.1M
2022-08-09 16.96 16.96 16.19 16.19 0.2M
2022-08-08 16.98 17.50 16.78 16.91 0.3M
2022-08-05 16.00 16.71 15.69 16.66 0.1M
2022-08-04 16.50 16.92 16.07 16.31 0.2M
2022-08-03 15.93 16.89 15.87 16.56 0.3M
2022-08-02 15.85 16.05 15.72 15.93 0.1M
2022-08-01 15.55 16.31 15.33 16.05 0.2M
2022-07-29 15.00 16.00 14.76 15.63 0.2M
2022-07-28 15.44 15.74 14.77 15.23 0.3M
2022-07-27 15.01 15.50 14.71 15.39 0.4M
2022-07-26 16.32 16.32 14.78 14.87 0.3M
2022-07-25 15.59 16.90 15.59 16.26 0.5M
2022-07-22 15.36 16.00 15.19 15.59 0.4M
2022-07-21 16.45 16.45 14.23 15.24 0.8M
2022-07-20 16.36 17.21 16.22 16.90 1.0M
2022-07-19 15.47 16.30 15.47 16.25 0.3M
2022-07-18 15.55 15.98 15.45 15.60 0.1M
2022-07-15 15.10 15.40 14.73 15.30 0.1M
2022-07-14 14.91 15.05 14.62 14.95 0.1M
2022-07-13 14.59 15.23 14.20 15.09 0.1M
2022-07-12 15.08 15.32 14.76 14.81 0.1M
2022-07-11 15.46 15.56 15.05 15.15 0.1M
2022-07-08 14.80 15.69 14.78 15.45 0.1M
2022-07-07 14.59 14.90 14.59 14.72 0.0M
2022-07-06 14.70 14.74 14.13 14.55 0.1M
2022-07-05 14.44 14.93 13.81 14.72 0.3M
2022-07-01 14.50 14.84 14.08 14.52 0.2M
2022-06-30 15.05 15.05 14.32 14.66 0.2M
2022-06-29 15.90 15.90 14.95 14.96 0.2M
2022-06-28 16.50 17.00 15.35 15.59 0.2M
2022-06-27 15.73 16.21 15.72 16.20 0.2M
2022-06-24 14.98 16.24 14.98 15.50 0.3M
2022-06-23 14.97 15.04 14.46 14.80 0.1M
2022-06-22 14.76 15.09 14.66 14.79 0.1M
2022-06-21 14.40 15.00 14.32 14.91 0.2M
2022-06-17 14.50 14.64 14.10 14.26 0.1M
2022-06-16 14.16 14.65 13.83 14.48 0.2M
2022-06-15 14.27 14.83 14.23 14.45 0.1M
2022-06-14 13.67 14.37 13.67 14.19 0.1M
2022-06-13 14.36 14.42 13.39 13.67 0.2M
2022-06-10 14.75 14.97 14.55 14.75 0.1M
2022-06-09 15.33 15.49 14.80 14.88 0.1M
2022-06-08 15.27 15.30 15.00 15.25 0.2M
2022-06-07 14.91 15.69 14.85 15.20 0.2M
2022-06-06 14.42 14.96 14.29 14.38 0.1M
2022-06-03 14.67 14.82 14.34 14.43 0.0M
2022-06-02 13.90 15.00 13.90 14.88 0.1M
2022-06-01 14.03 14.32 13.79 13.90 0.0M
2022-05-31 14.06 14.06 13.62 13.97 0.0M
2022-05-27 13.99 14.37 13.92 13.99 0.1M
2022-05-26 13.70 14.48 13.70 13.99 0.1M
2022-05-25 13.36 13.78 13.34 13.63 0.1M
2022-05-24 13.50 13.50 13.10 13.36 0.0M
2022-05-23 13.40 13.56 13.35 13.52 0.0M
2022-05-20 13.71 14.39 13.00 13.17 0.1M
2022-05-19 13.48 13.98 13.42 13.64 0.0M
2022-05-18 13.70 13.90 13.37 13.55 0.1M
2022-05-17 14.45 14.75 13.51 13.74 0.1M
2022-05-16 14.00 14.72 13.96 14.23 0.2M
2022-05-13 12.45 13.84 12.32 13.84 0.2M
2022-05-12 12.02 12.22 11.85 12.00 0.1M
2022-05-11 12.17 12.37 11.93 12.02 0.1M
2022-05-10 12.12 12.29 11.81 12.05 0.1M
2022-05-09 11.98 12.14 11.90 12.01 0.1M
2022-05-06 12.08 12.24 11.87 12.11 0.1M
2022-05-05 12.45 12.47 11.91 12.10 0.1M
2022-05-04 12.38 12.63 12.06 12.52 0.0M
2022-05-03 12.08 12.50 12.08 12.26 0.0M
2022-05-02 12.01 12.21 11.71 12.08 0.1M
2022-04-29 11.90 12.29 11.90 11.98 0.0M
2022-04-28 11.98 12.07 11.68 11.96 0.1M
2022-04-27 11.57 11.97 11.48 11.89 0.1M
2022-04-26 11.77 11.77 11.46 11.50 0.1M
2022-04-25 11.66 11.80 11.28 11.76 0.0M
2022-04-22 11.98 12.11 11.80 11.81 0.1M
2022-04-21 12.38 12.45 11.84 12.01 0.1M
2022-04-20 12.11 12.42 12.11 12.38 0.0M
2022-04-19 12.15 12.46 11.98 12.20 0.0M
2022-04-18 11.90 12.33 11.90 12.15 0.1M
2022-04-14 11.82 12.09 11.53 12.01 0.1M
2022-04-13 11.76 11.91 11.74 11.80 0.0M
2022-04-12 11.40 11.90 11.40 11.79 0.1M
2022-04-11 11.61 11.76 11.20 11.34 0.1M
2022-04-08 11.85 11.87 11.55 11.74 0.1M
2022-04-07 12.43 12.43 11.13 11.75 0.3M
2022-04-06 12.35 12.54 12.17 12.44 0.1M
2022-04-05 12.78 12.78 12.22 12.38 0.0M
2022-04-04 12.63 12.87 12.57 12.75 0.0M
2022-04-01 12.32 12.65 12.28 12.50 0.0M
2022-03-31 12.40 12.67 12.23 12.44 0.1M
2022-03-30 12.00 12.52 11.99 12.29 0.1M
2022-03-29 12.05 12.45 11.97 12.05 0.1M
2022-03-28 12.29 12.29 11.58 12.00 0.1M
2022-03-25 12.33 12.33 11.87 12.30 0.0M
2022-03-24 11.91 12.34 11.84 12.27 0.0M
2022-03-23 12.19 12.29 11.84 11.92 0.0M
2022-03-22 12.02 12.43 12.01 12.21 0.1M
2022-03-21 12.76 12.76 11.71 11.91 0.2M
2022-03-18 12.40 13.07 12.31 12.76 0.2M
2022-03-17 11.73 12.56 11.73 12.50 0.1M
2022-03-16 11.65 11.98 11.51 11.93 0.1M
2022-03-15 11.38 11.71 11.19 11.57 0.1M
2022-03-14 11.52 11.54 11.25 11.42 0.1M
2022-03-11 11.51 11.76 11.28 11.54 0.1M
2022-03-10 11.27 11.51 11.11 11.38 0.0M
2022-03-09 11.40 11.80 11.31 11.51 0.1M
2022-03-08 11.02 11.58 11.02 11.34 0.1M
2022-03-07 11.20 11.34 11.01 11.04 0.1M
2022-03-04 11.58 11.58 11.04 11.17 0.1M
2022-03-03 11.88 11.94 11.56 11.69 0.1M
2022-03-02 11.49 11.84 11.35 11.78 0.1M
2022-03-01 11.71 11.84 11.26 11.33 0.1M
2022-02-28 11.62 11.88 11.57 11.76 0.0M
2022-02-25 11.89 11.98 11.61 11.80 0.0M
2022-02-24 11.38 11.82 11.28 11.79 0.1M
2022-02-23 11.72 11.87 11.45 11.49 0.1M
2022-02-22 11.86 12.06 11.62 11.67 0.1M
2022-02-18 12.19 12.19 11.67 11.98 0.2M
2022-02-17 12.14 12.34 12.01 12.14 0.1M
2022-02-16 12.19 12.29 12.04 12.23 0.1M
2022-02-15 12.04 12.30 11.89 12.30 0.1M
2022-02-14 11.78 12.02 11.68 11.80 0.1M
2022-02-11 12.28 12.28 11.76 11.76 0.1M
2022-02-10 12.19 12.70 12.17 12.26 0.1M
2022-02-09 12.15 12.45 12.15 12.33 0.1M
2022-02-08 12.09 12.13 11.89 11.99 0.1M
2022-02-07 12.32 12.44 12.10 12.16 0.1M
2022-02-04 12.00 12.28 11.86 12.09 0.1M
2022-02-03 12.08 12.20 11.64 11.98 0.3M
2022-02-02 12.54 12.54 12.08 12.26 0.1M
2022-02-01 12.70 12.70 12.23 12.45 0.1M
2022-01-31 12.30 12.74 12.24 12.70 0.1M
2022-01-28 12.25 12.27 11.94 12.27 0.2M
2022-01-27 12.80 12.98 12.24 12.32 0.1M
2022-01-26 12.97 13.25 12.50 12.68 0.1M
2022-01-25 12.96 13.09 12.66 12.82 0.1M
2022-01-24 12.66 13.27 12.44 13.27 0.2M
2022-01-21 12.87 13.33 12.74 12.96 0.1M
2022-01-20 13.41 13.81 13.01 13.03 0.2M
2022-01-19 14.18 14.43 13.36 13.36 0.2M
2022-01-18 14.37 14.61 14.14 14.29 0.2M
2022-01-14 14.75 15.06 14.37 14.61 0.1M
2022-01-13 15.06 15.25 14.50 14.86 0.1M
2022-01-12 15.35 15.42 14.87 15.04 0.1M
2022-01-11 15.08 15.29 14.35 15.26 0.3M
2022-01-10 15.14 15.76 14.90 15.18 0.4M
2022-01-07 14.36 15.30 14.15 15.04 0.6M
2022-01-06 13.42 14.99 12.91 14.36 0.9M
2022-01-05 12.94 13.27 12.37 12.64 0.2M
2022-01-04 12.38 13.28 12.38 13.12 0.2M
2022-01-03 13.59 13.65 12.21 12.38 0.3M