Italia markets open in 4 hours 11 minutes

Richardson Electronics, Ltd. (RELL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
10,71+0,09 (+0,85%)
Alla chiusura: 04:00PM EDT
10,73 +0,02 (+0,15%)
Dopo ore: 04:10PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202410,6010,8310,6010,7110,7146.700
06 mag 202410,8310,9210,5610,6210,6289.300
03 mag 202410,8310,8310,5610,7610,7647.100
02 mag 202410,8210,8210,4310,6610,6683.600
01 mag 202410,5310,9110,3110,6910,69112.700
30 apr 202410,7510,7510,3410,5310,53109.400
29 apr 202410,1710,8110,0610,8010,80264.800
26 apr 20249,9710,119,829,999,99214.800
25 apr 20249,9910,139,949,969,96116.500
24 apr 202410,3310,3910,0310,0810,08141.200
23 apr 202410,0910,4010,0710,3110,3197.900
22 apr 202410,4010,4810,0010,1210,12126.300
19 apr 202410,1510,5510,1510,4610,46141.700
18 apr 202410,0010,309,9010,1310,1394.500
17 apr 20249,9610,039,779,869,8697.700
16 apr 20249,7510,079,719,909,90141.500
15 apr 20249,6210,189,629,909,90211.300
12 apr 202410,7610,769,679,799,79336.000
11 apr 20249,7610,919,5110,7610,76632.800
10 apr 20249,169,379,019,359,35206.300
09 apr 20249,309,359,189,359,3567.500
08 apr 20249,149,359,149,219,2198.300
05 apr 20249,009,209,009,149,1497.200
04 apr 20249,459,599,059,079,07104.800
03 apr 20249,159,379,079,299,29111.600
02 apr 20249,119,259,119,159,15100.500
01 apr 20249,219,369,199,269,2668.400
28 mar 20249,249,259,079,219,2183.700
27 mar 20249,079,209,009,189,1888.600
26 mar 20249,039,238,849,009,00119.400
25 mar 20248,829,088,779,039,03184.000
22 mar 20248,828,828,608,758,7575.600
21 mar 20248,758,938,678,798,7987.900
20 mar 20248,348,728,238,668,66116.300
19 mar 20248,418,418,248,318,31112.200
18 mar 20248,388,558,318,418,41119.300
15 mar 20248,118,408,118,408,40178.600
14 mar 20248,348,368,088,188,18202.800
13 mar 20248,388,518,388,398,3986.100
12 mar 20248,468,468,328,438,4397.600
11 mar 20248,438,608,378,518,5168.700
08 mar 20248,648,818,408,438,4392.700
07 mar 20248,478,568,398,518,5183.200
06 mar 20248,518,578,308,468,4693.000
05 mar 20248,558,658,368,408,40125.300
04 mar 20248,748,778,528,598,59165.100
01 mar 20248,808,818,668,758,75109.100
29 feb 20248,859,008,738,798,7982.700
28 feb 20248,958,958,668,688,68116.000
27 feb 20248,969,108,939,039,03133.000
26 feb 20248,869,128,818,898,89110.900
23 feb 20248,918,948,808,848,84182.300
22 feb 20248,808,908,688,898,89136.500
21 feb 20248,878,908,748,798,79132.100
20 feb 20249,099,158,818,948,94157.500
16 feb 20249,089,208,869,199,19377.500
15 feb 20249,159,328,969,119,11263.900
14 feb 20249,209,289,059,199,19179.800
13 feb 20249,369,469,119,179,17219.400
12 feb 20249,859,909,579,629,62203.500
09 feb 20249,509,979,489,809,80122.700
08 feb 20249,299,479,209,439,43107.700
08 feb 20240.06 Dividendo
07 feb 20249,239,379,129,309,24142.200
06 feb 20249,369,429,109,269,20157.000
05 feb 20249,449,539,359,369,30162.700
02 feb 20249,809,859,609,619,55113.000
01 feb 20249,8710,049,849,929,86118.600
31 gen 202410,0210,199,839,849,7899.300
30 gen 202410,1610,169,959,969,90120.800
29 gen 202410,1810,219,7610,1310,06260.300
26 gen 202410,4210,4610,2010,2410,1794.200
25 gen 202410,5210,6910,2410,3510,28120.600
24 gen 202410,3410,6610,3410,3910,32115.700
23 gen 202410,3610,4410,2110,3010,23110.300
22 gen 202410,0610,259,9710,2010,13189.900
19 gen 202410,2810,289,909,969,90152.200
18 gen 202410,1810,319,9410,1710,10323.700
17 gen 202410,0010,189,9910,1510,08172.600
16 gen 202410,2310,3010,0210,0910,02211.800
12 gen 202410,2110,6710,1610,4010,33355.300
11 gen 202410,9511,209,8110,1210,051.077.600
10 gen 202412,6712,7612,3712,5012,42209.500
09 gen 202412,7012,7512,4812,6312,55111.500
08 gen 202412,5513,0112,5512,9212,8455.300
05 gen 202412,5712,9412,4712,6712,59116.200
04 gen 202412,9812,9812,5912,6912,6189.900
03 gen 202413,1613,1612,4712,6512,5768.900
02 gen 202413,4413,5012,9113,0012,9258.000
29 dic 202313,4213,4913,2713,3513,2639.900
28 dic 202313,5513,7013,4713,5313,4449.300
27 dic 202313,7913,7913,4113,5913,5067.300
26 dic 202313,4413,7313,2613,7013,6154.200
22 dic 202313,1513,6013,0913,4513,3653.100
21 dic 202313,2713,3613,1113,2413,1540.900
20 dic 202313,2713,8513,2713,3213,2371.600
19 dic 202313,3813,4213,2313,3913,3052.300
18 dic 202313,5113,5113,1013,1913,1086.000
15 dic 202314,1914,1913,3013,3513,26122.000
14 dic 202313,7614,1913,6314,1114,02119.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...