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
2024-12-31 14.14 14.22 13.88 14.03 0.0M
2024-12-30 13.90 14.12 13.65 14.00 0.0M
2024-12-27 14.23 14.24 13.79 13.87 0.0M
2024-12-26 13.68 14.33 13.62 14.32 0.0M
2024-12-24 13.69 13.87 13.66 13.71 0.0M
2024-12-23 14.02 14.02 13.69 13.82 0.0M
2024-12-20 13.48 14.25 13.25 14.01 0.2M
2024-12-19 14.56 14.58 13.57 13.70 0.1M
2024-12-18 14.46 15.51 14.41 14.47 0.2M
2024-12-17 14.10 14.75 13.82 14.46 0.1M
2024-12-16 14.19 14.27 13.91 14.22 0.0M
2024-12-13 14.02 14.19 13.82 14.16 0.1M
2024-12-12 14.33 14.33 14.01 14.06 0.1M
2024-12-11 14.62 14.75 14.37 14.44 0.1M
2024-12-10 14.11 14.60 14.00 14.46 0.0M
2024-12-09 14.18 14.32 14.15 14.28 0.0M
2024-12-06 14.15 14.23 14.00 14.11 0.0M
2024-12-05 14.59 14.59 14.03 14.06 0.0M
2024-12-04 14.53 14.72 14.45 14.60 0.0M
2024-12-03 14.71 14.71 14.25 14.41 0.0M
2024-12-02 14.25 14.67 14.11 14.60 0.1M
2024-11-29 14.31 14.37 14.06 14.08 0.0M
2024-11-27 14.15 14.31 14.15 14.29 0.0M
2024-11-26 14.21 14.27 14.08 14.12 0.0M
2024-11-25 14.38 14.54 14.14 14.14 0.0M
2024-11-22 14.26 14.50 14.12 14.24 0.0M
2024-11-21 14.16 14.32 14.07 14.12 0.0M
2024-11-20 13.88 14.17 13.86 14.13 0.1M
2024-11-19 13.57 13.87 13.52 13.87 0.1M
2024-11-18 13.89 13.97 13.65 13.75 0.1M
2024-11-15 14.20 14.28 13.82 13.89 0.1M
2024-11-14 14.10 14.30 13.63 14.16 0.1M
2024-11-13 14.45 14.58 13.92 13.99 0.1M
2024-11-12 14.39 14.64 14.39 14.45 0.1M
2024-11-11 14.71 14.82 14.25 14.48 0.1M
2024-11-08 14.56 14.70 14.38 14.65 0.1M
2024-11-07 14.82 14.88 14.47 14.58 0.1M
2024-11-06 14.42 15.05 14.42 14.81 0.1M
2024-11-05 13.81 14.10 13.81 14.06 0.0M
2024-11-04 13.84 14.05 13.78 13.87 0.1M
2024-11-01 13.73 13.88 13.60 13.83 0.0M
2024-10-31 13.79 13.94 13.62 13.74 0.1M
2024-10-30 13.91 14.12 13.85 13.86 0.0M
2024-10-29 14.16 14.16 13.96 13.98 0.1M
2024-10-28 14.10 14.32 14.01 14.20 0.1M
2024-10-25 13.81 14.10 13.80 14.01 0.1M
2024-10-24 13.80 13.82 13.68 13.81 0.0M
2024-10-23 13.64 13.82 13.51 13.80 0.1M
2024-10-22 13.76 13.80 13.64 13.71 0.0M
2024-10-21 13.57 14.04 13.57 13.76 0.1M
2024-10-18 13.61 13.86 13.41 13.56 0.1M
2024-10-17 13.65 13.75 13.34 13.47 0.1M
2024-10-16 12.94 13.69 12.94 13.53 0.1M
2024-10-15 13.29 13.33 12.96 12.97 0.1M
2024-10-14 13.49 13.49 13.01 13.14 0.0M
2024-10-11 12.47 13.68 12.47 13.60 0.1M
2024-10-10 13.35 13.35 11.99 12.58 0.1M
2024-10-09 12.55 13.05 12.55 12.91 0.1M
2024-10-08 12.72 12.72 12.42 12.49 0.0M
2024-10-07 12.30 12.70 12.30 12.69 0.0M
2024-10-04 12.14 12.31 12.08 12.28 0.0M
2024-10-03 12.03 12.19 12.00 12.06 0.0M
2024-10-02 12.15 12.19 12.10 12.13 0.0M
2024-10-01 12.23 12.27 12.00 12.12 0.1M
2024-09-30 12.53 12.53 12.26 12.34 0.0M
2024-09-27 12.20 12.54 12.20 12.41 0.1M
2024-09-26 12.18 12.23 12.01 12.07 0.0M
2024-09-25 11.97 12.12 11.87 11.99 0.0M
2024-09-24 11.87 12.18 11.85 11.93 0.0M
2024-09-23 12.13 12.34 11.73 11.83 0.1M
2024-09-20 12.19 12.31 12.03 12.03 0.1M
2024-09-19 12.30 12.50 12.23 12.26 0.0M
2024-09-18 11.92 12.18 11.84 11.96 0.0M
2024-09-17 11.80 12.02 11.69 11.89 0.0M
2024-09-16 11.80 11.80 11.59 11.67 0.0M
2024-09-13 11.73 11.92 11.73 11.78 0.0M
2024-09-12 11.51 11.67 11.39 11.59 0.0M
2024-09-11 11.56 11.58 11.42 11.51 0.0M
2024-09-10 11.52 11.73 11.47 11.58 0.1M
2024-09-09 11.36 11.67 11.36 11.55 0.1M
2024-09-06 11.63 11.63 11.40 11.40 0.1M
2024-09-05 11.65 11.70 11.55 11.59 0.0M
2024-09-04 11.63 11.74 11.60 11.60 0.0M
2024-09-03 11.80 11.85 11.67 11.67 0.1M
2024-08-30 12.05 12.16 11.78 11.85 0.0M
2024-08-29 11.88 12.23 11.83 12.01 0.1M
2024-08-28 11.90 11.96 11.75 11.82 0.0M
2024-08-27 11.88 12.00 11.88 11.92 0.0M
2024-08-26 12.07 12.26 11.95 11.96 0.0M
2024-08-23 11.76 12.11 11.71 12.05 0.1M
2024-08-22 11.73 11.85 11.62 11.66 0.0M
2024-08-21 11.77 11.77 11.50 11.70 0.1M
2024-08-20 11.69 11.89 11.63 11.64 0.0M
2024-08-19 11.54 11.81 11.37 11.73 0.0M
2024-08-16 11.68 11.78 11.52 11.54 0.1M
2024-08-15 11.65 11.81 11.59 11.67 0.1M
2024-08-14 11.74 11.74 11.35 11.36 0.0M
2024-08-13 11.50 11.76 11.47 11.67 0.1M
2024-08-12 11.51 11.51 11.20 11.42 0.1M
2024-08-09 11.31 11.49 11.22 11.45 0.1M
2024-08-08 11.10 11.39 10.94 11.34 0.1M
2024-08-07 10.98 11.26 10.82 10.92 0.1M
2024-08-06 11.18 11.18 10.84 10.85 0.1M
2024-08-05 11.00 11.39 11.00 11.23 0.2M
2024-08-02 11.26 11.61 11.23 11.42 0.1M
2024-08-01 11.99 12.10 11.43 11.74 0.1M
2024-07-31 12.24 12.45 11.86 11.97 0.1M
2024-07-30 12.15 12.23 11.95 12.10 0.0M
2024-07-29 12.08 12.37 11.84 12.06 0.1M
2024-07-26 11.59 12.19 11.36 12.01 0.1M
2024-07-25 10.57 11.73 10.35 11.40 0.3M
2024-07-24 11.41 11.60 11.04 11.13 0.1M
2024-07-23 11.85 12.03 11.09 11.50 0.2M
2024-07-22 11.52 11.90 11.39 11.89 0.1M
2024-07-19 11.82 11.83 11.49 11.52 0.1M
2024-07-18 12.65 12.65 11.61 11.83 0.2M
2024-07-17 12.85 12.90 12.22 12.45 0.1M
2024-07-16 12.48 12.94 12.48 12.90 0.1M
2024-07-15 12.23 12.50 12.14 12.34 0.1M
2024-07-12 12.43 12.50 12.03 12.21 0.1M
2024-07-11 11.98 12.46 11.95 12.40 0.1M
2024-07-10 11.54 11.86 11.46 11.80 0.1M
2024-07-09 11.61 11.65 11.44 11.53 0.0M
2024-07-08 11.73 11.75 11.55 11.58 0.0M
2024-07-05 11.59 11.64 11.43 11.63 0.1M
2024-07-03 11.86 11.86 11.64 11.65 0.0M
2024-07-02 11.59 11.82 11.59 11.78 0.0M
2024-07-01 11.86 11.86 11.45 11.58 0.1M
2024-06-28 12.01 12.09 11.73 11.89 0.1M
2024-06-27 11.66 12.05 11.62 12.02 0.1M
2024-06-26 11.69 11.69 11.48 11.59 0.0M
2024-06-25 11.61 11.76 11.41 11.69 0.0M
2024-06-24 11.74 11.98 11.55 11.55 0.0M
2024-06-21 11.81 11.89 11.59 11.79 0.1M
2024-06-20 11.95 12.14 11.84 11.84 0.1M
2024-06-18 11.86 11.99 11.75 11.95 0.0M
2024-06-17 11.35 11.80 11.23 11.78 0.1M
2024-06-14 11.76 11.78 11.34 11.40 0.1M
2024-06-13 11.60 11.87 11.59 11.82 0.1M
2024-06-12 11.68 12.00 11.41 11.51 0.1M
2024-06-11 11.21 11.47 11.12 11.47 0.1M
2024-06-10 10.65 11.44 10.65 11.35 0.1M
2024-06-07 11.16 11.17 10.65 10.73 0.1M
2024-06-06 11.15 11.21 11.09 11.17 0.1M
2024-06-05 11.09 11.29 11.07 11.17 0.1M
2024-06-04 11.12 11.12 10.95 11.04 0.0M
2024-06-03 11.35 11.35 10.88 11.18 0.1M
2024-05-31 11.48 11.48 11.11 11.19 0.1M
2024-05-30 11.40 11.54 11.27 11.48 0.1M
2024-05-29 11.45 11.53 11.27 11.28 0.1M
2024-05-28 10.87 11.50 10.87 11.50 0.1M
2024-05-24 10.68 10.85 10.65 10.82 0.0M
2024-05-23 10.87 10.87 10.57 10.65 0.1M
2024-05-22 10.49 10.87 10.46 10.84 0.1M
2024-05-21 10.32 10.51 10.18 10.48 0.0M
2024-05-20 10.27 10.40 10.16 10.38 0.1M
2024-05-17 10.31 10.31 10.11 10.19 0.1M
2024-05-16 10.45 10.52 10.25 10.28 0.0M
2024-05-15 10.67 10.67 10.46 10.53 0.1M
2024-05-14 10.57 10.65 10.48 10.55 0.1M
2024-05-13 10.50 10.64 10.32 10.48 0.1M
2024-05-10 10.80 10.81 10.34 10.39 0.1M
2024-05-09 10.75 10.92 10.62 10.78 0.1M
2024-05-08 10.61 10.89 10.60 10.83 0.1M
2024-05-07 10.60 10.83 10.60 10.71 0.0M
2024-05-06 10.83 10.92 10.56 10.62 0.1M
2024-05-03 10.83 10.83 10.56 10.76 0.0M
2024-05-02 10.82 10.82 10.43 10.66 0.1M
2024-05-01 10.53 10.91 10.31 10.69 0.1M
2024-04-30 10.75 10.75 10.34 10.53 0.1M
2024-04-29 10.17 10.81 10.06 10.80 0.3M
2024-04-26 9.97 10.11 9.82 10.00 0.2M
2024-04-25 9.99 10.13 9.94 9.96 0.1M
2024-04-24 10.33 10.39 10.03 10.08 0.1M
2024-04-23 10.09 10.40 10.08 10.31 0.1M
2024-04-22 10.40 10.48 10.00 10.12 0.1M
2024-04-19 10.15 10.55 10.15 10.46 0.1M
2024-04-18 10.00 10.30 9.90 10.13 0.1M
2024-04-17 9.96 10.03 9.77 9.86 0.1M
2024-04-16 9.75 10.07 9.71 9.90 0.1M
2024-04-15 9.62 10.18 9.62 9.90 0.2M
2024-04-12 10.76 10.76 9.67 9.79 0.3M
2024-04-11 9.76 10.91 9.51 10.76 0.6M
2024-04-10 9.16 9.37 9.01 9.35 0.2M
2024-04-09 9.30 9.35 9.18 9.35 0.1M
2024-04-08 9.14 9.35 9.14 9.21 0.1M
2024-04-05 9.00 9.20 9.00 9.14 0.1M
2024-04-04 9.45 9.59 9.05 9.07 0.1M
2024-04-03 9.15 9.37 9.08 9.29 0.1M
2024-04-02 9.11 9.25 9.11 9.15 0.1M
2024-04-01 9.21 9.36 9.19 9.26 0.1M
2024-03-28 9.24 9.25 9.07 9.21 0.1M
2024-03-27 9.07 9.20 9.00 9.18 0.1M
2024-03-26 9.03 9.23 8.84 9.00 0.1M
2024-03-25 8.82 9.08 8.77 9.03 0.2M
2024-03-22 8.82 8.82 8.60 8.75 0.1M
2024-03-21 8.75 8.93 8.67 8.79 0.1M
2024-03-20 8.34 8.72 8.23 8.66 0.1M
2024-03-19 8.41 8.41 8.24 8.31 0.1M
2024-03-18 8.38 8.55 8.31 8.41 0.1M
2024-03-15 8.11 8.41 8.11 8.40 0.2M
2024-03-14 8.34 8.36 8.08 8.18 0.2M
2024-03-13 8.38 8.51 8.38 8.39 0.1M
2024-03-12 8.46 8.46 8.32 8.43 0.1M
2024-03-11 8.43 8.60 8.37 8.51 0.1M
2024-03-08 8.64 8.81 8.40 8.43 0.1M
2024-03-07 8.47 8.56 8.39 8.51 0.1M
2024-03-06 8.51 8.57 8.30 8.46 0.1M
2024-03-05 8.55 8.65 8.36 8.40 0.1M
2024-03-04 8.74 8.77 8.52 8.59 0.2M
2024-03-01 8.80 8.81 8.67 8.75 0.1M
2024-02-29 8.85 9.00 8.73 8.79 0.1M
2024-02-28 8.95 8.95 8.67 8.68 0.1M
2024-02-27 8.96 9.10 8.93 9.03 0.1M
2024-02-26 8.86 9.12 8.81 8.89 0.1M
2024-02-23 8.91 8.94 8.80 8.84 0.2M
2024-02-22 8.80 8.90 8.68 8.89 0.1M
2024-02-21 8.87 8.90 8.74 8.79 0.1M
2024-02-20 9.09 9.15 8.81 8.94 0.2M
2024-02-16 9.08 9.20 8.86 9.19 0.4M
2024-02-15 9.15 9.32 8.96 9.11 0.3M
2024-02-14 9.20 9.28 9.05 9.19 0.2M
2024-02-13 9.36 9.46 9.11 9.17 0.2M
2024-02-12 9.85 9.90 9.57 9.62 0.2M
2024-02-09 9.50 9.97 9.48 9.80 0.1M
2024-02-08 9.29 9.47 9.20 9.43 0.1M
2024-02-07 9.23 9.37 9.12 9.30 0.1M
2024-02-06 9.36 9.42 9.10 9.26 0.2M
2024-02-05 9.44 9.53 9.35 9.36 0.2M
2024-02-02 9.80 9.85 9.60 9.61 0.1M
2024-02-01 9.87 10.04 9.84 9.92 0.1M
2024-01-31 10.02 10.19 9.83 9.84 0.1M
2024-01-30 10.16 10.16 9.95 9.96 0.1M
2024-01-29 10.18 10.21 9.76 10.13 0.3M
2024-01-26 10.42 10.46 10.20 10.24 0.1M
2024-01-25 10.52 10.69 10.24 10.35 0.1M
2024-01-24 10.34 10.66 10.34 10.39 0.1M
2024-01-23 10.36 10.44 10.21 10.30 0.1M
2024-01-22 10.06 10.25 9.97 10.20 0.2M
2024-01-19 10.28 10.28 9.90 9.96 0.2M
2024-01-18 10.18 10.31 9.94 10.17 0.3M
2024-01-17 10.00 10.18 9.99 10.15 0.2M
2024-01-16 10.23 10.30 10.02 10.09 0.2M
2024-01-12 10.21 10.67 10.16 10.40 0.4M
2024-01-11 10.95 11.20 9.81 10.12 1.1M
2024-01-10 12.67 12.76 12.37 12.50 0.2M
2024-01-09 12.70 12.75 12.48 12.63 0.1M
2024-01-08 12.55 13.01 12.55 12.92 0.1M
2024-01-05 12.57 12.94 12.47 12.67 0.1M
2024-01-04 12.98 12.98 12.59 12.69 0.1M
2024-01-03 13.16 13.16 12.47 12.65 0.1M
2024-01-02 13.44 13.50 12.91 13.00 0.1M