U.S. markets open in 23 minutes
F S&P 500
5,175.75 +21.00 (+0.41%) F Dow Jones
38,987.00 +155.00 (+0.40%) F Nasdaq
18,060.00 +59.25 (+0.33%) E-mini Russell 2000 Index Futur
2,062.10 +16.30 (+0.80%) Petróleo
78.73 +0.62 (+0.79%) Oro
2,333.20 +24.60 (+1.07%)
Richardson Electronics, Ltd. (RELL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 10.83 | 10.83 | 10.56 | 10.76 | 10.76 | 47,095 |
| 02 may 2024 | 10.82 | 10.82 | 10.43 | 10.66 | 10.66 | 83,600 |
| 01 may 2024 | 10.53 | 10.91 | 10.31 | 10.69 | 10.69 | 112,700 |
| 30 abr 2024 | 10.75 | 10.75 | 10.34 | 10.53 | 10.53 | 109,400 |
| 29 abr 2024 | 10.17 | 10.81 | 10.06 | 10.80 | 10.80 | 264,800 |
| 26 abr 2024 | 9.97 | 10.11 | 9.82 | 9.99 | 9.99 | 214,800 |
| 25 abr 2024 | 9.99 | 10.13 | 9.94 | 9.96 | 9.96 | 116,500 |
| 24 abr 2024 | 10.33 | 10.39 | 10.03 | 10.08 | 10.08 | 141,200 |
| 23 abr 2024 | 10.09 | 10.40 | 10.07 | 10.31 | 10.31 | 97,900 |
| 22 abr 2024 | 10.40 | 10.48 | 10.00 | 10.12 | 10.12 | 126,300 |
| 19 abr 2024 | 10.15 | 10.55 | 10.15 | 10.46 | 10.46 | 141,700 |
| 18 abr 2024 | 10.00 | 10.30 | 9.90 | 10.13 | 10.13 | 94,500 |
| 17 abr 2024 | 9.96 | 10.03 | 9.77 | 9.86 | 9.86 | 97,700 |
| 16 abr 2024 | 9.75 | 10.07 | 9.71 | 9.90 | 9.90 | 141,500 |
| 15 abr 2024 | 9.62 | 10.18 | 9.62 | 9.90 | 9.90 | 211,300 |
| 12 abr 2024 | 10.76 | 10.76 | 9.67 | 9.79 | 9.79 | 336,000 |
| 11 abr 2024 | 9.76 | 10.91 | 9.51 | 10.76 | 10.76 | 632,800 |
| 10 abr 2024 | 9.16 | 9.37 | 9.01 | 9.35 | 9.35 | 206,300 |
| 09 abr 2024 | 9.30 | 9.35 | 9.18 | 9.35 | 9.35 | 67,500 |
| 08 abr 2024 | 9.14 | 9.35 | 9.14 | 9.21 | 9.21 | 98,300 |
| 05 abr 2024 | 9.00 | 9.20 | 9.00 | 9.14 | 9.14 | 97,200 |
| 04 abr 2024 | 9.45 | 9.59 | 9.05 | 9.07 | 9.07 | 104,800 |
| 03 abr 2024 | 9.15 | 9.37 | 9.07 | 9.29 | 9.29 | 111,600 |
| 02 abr 2024 | 9.11 | 9.25 | 9.11 | 9.15 | 9.15 | 100,500 |
| 01 abr 2024 | 9.21 | 9.36 | 9.19 | 9.26 | 9.26 | 68,400 |
| 28 mar 2024 | 9.24 | 9.25 | 9.07 | 9.21 | 9.21 | 83,700 |
| 27 mar 2024 | 9.07 | 9.20 | 9.00 | 9.18 | 9.18 | 88,600 |
| 26 mar 2024 | 9.03 | 9.23 | 8.84 | 9.00 | 9.00 | 119,400 |
| 25 mar 2024 | 8.82 | 9.08 | 8.77 | 9.03 | 9.03 | 184,000 |
| 22 mar 2024 | 8.82 | 8.82 | 8.60 | 8.75 | 8.75 | 75,600 |
| 21 mar 2024 | 8.75 | 8.93 | 8.67 | 8.79 | 8.79 | 87,900 |
| 20 mar 2024 | 8.34 | 8.72 | 8.23 | 8.66 | 8.66 | 116,300 |
| 19 mar 2024 | 8.41 | 8.41 | 8.24 | 8.31 | 8.31 | 112,200 |
| 18 mar 2024 | 8.38 | 8.55 | 8.31 | 8.41 | 8.41 | 119,300 |
| 15 mar 2024 | 8.11 | 8.40 | 8.11 | 8.40 | 8.40 | 178,600 |
| 14 mar 2024 | 8.34 | 8.36 | 8.08 | 8.18 | 8.18 | 202,800 |
| 13 mar 2024 | 8.38 | 8.51 | 8.38 | 8.39 | 8.39 | 86,100 |
| 12 mar 2024 | 8.46 | 8.46 | 8.32 | 8.43 | 8.43 | 97,600 |
| 11 mar 2024 | 8.43 | 8.60 | 8.37 | 8.51 | 8.51 | 68,700 |
| 08 mar 2024 | 8.64 | 8.81 | 8.40 | 8.43 | 8.43 | 92,700 |
| 07 mar 2024 | 8.47 | 8.56 | 8.39 | 8.51 | 8.51 | 83,200 |
| 06 mar 2024 | 8.51 | 8.57 | 8.30 | 8.46 | 8.46 | 93,000 |
| 05 mar 2024 | 8.55 | 8.65 | 8.36 | 8.40 | 8.40 | 125,300 |
| 04 mar 2024 | 8.74 | 8.77 | 8.52 | 8.59 | 8.59 | 165,100 |
| 01 mar 2024 | 8.80 | 8.81 | 8.66 | 8.75 | 8.75 | 109,100 |
| 29 feb 2024 | 8.85 | 9.00 | 8.73 | 8.79 | 8.79 | 82,700 |
| 28 feb 2024 | 8.95 | 8.95 | 8.66 | 8.68 | 8.68 | 116,000 |
| 27 feb 2024 | 8.96 | 9.10 | 8.93 | 9.03 | 9.03 | 133,000 |
| 26 feb 2024 | 8.86 | 9.12 | 8.81 | 8.89 | 8.89 | 110,900 |
| 23 feb 2024 | 8.91 | 8.94 | 8.80 | 8.84 | 8.84 | 182,300 |
| 22 feb 2024 | 8.80 | 8.90 | 8.68 | 8.89 | 8.89 | 136,500 |
| 21 feb 2024 | 8.87 | 8.90 | 8.74 | 8.79 | 8.79 | 132,100 |
| 20 feb 2024 | 9.09 | 9.15 | 8.81 | 8.94 | 8.94 | 157,500 |
| 16 feb 2024 | 9.08 | 9.20 | 8.86 | 9.19 | 9.19 | 377,500 |
| 15 feb 2024 | 9.15 | 9.32 | 8.96 | 9.11 | 9.11 | 263,900 |
| 14 feb 2024 | 9.20 | 9.28 | 9.05 | 9.19 | 9.19 | 179,800 |
| 13 feb 2024 | 9.36 | 9.46 | 9.11 | 9.17 | 9.17 | 219,400 |
| 12 feb 2024 | 9.85 | 9.90 | 9.57 | 9.62 | 9.62 | 203,500 |
| 09 feb 2024 | 9.50 | 9.97 | 9.48 | 9.80 | 9.80 | 122,700 |
| 08 feb 2024 | 9.29 | 9.47 | 9.20 | 9.43 | 9.43 | 107,700 |
| 08 feb 2024 | 0.06 Dividendo | |||||
| 07 feb 2024 | 9.23 | 9.37 | 9.12 | 9.30 | 9.24 | 142,200 |
| 06 feb 2024 | 9.36 | 9.42 | 9.10 | 9.26 | 9.20 | 157,000 |
| 05 feb 2024 | 9.44 | 9.53 | 9.35 | 9.36 | 9.30 | 162,700 |
| 02 feb 2024 | 9.80 | 9.85 | 9.60 | 9.61 | 9.55 | 113,000 |
| 01 feb 2024 | 9.87 | 10.04 | 9.84 | 9.92 | 9.86 | 118,600 |
| 31 ene 2024 | 10.02 | 10.19 | 9.83 | 9.84 | 9.78 | 99,300 |
| 30 ene 2024 | 10.16 | 10.16 | 9.95 | 9.96 | 9.90 | 120,800 |
| 29 ene 2024 | 10.18 | 10.21 | 9.76 | 10.13 | 10.06 | 260,300 |
| 26 ene 2024 | 10.42 | 10.46 | 10.20 | 10.24 | 10.17 | 94,200 |
| 25 ene 2024 | 10.52 | 10.69 | 10.24 | 10.35 | 10.28 | 120,600 |
| 24 ene 2024 | 10.34 | 10.66 | 10.34 | 10.39 | 10.32 | 115,700 |
| 23 ene 2024 | 10.36 | 10.44 | 10.21 | 10.30 | 10.23 | 110,300 |
| 22 ene 2024 | 10.06 | 10.25 | 9.97 | 10.20 | 10.13 | 189,900 |
| 19 ene 2024 | 10.28 | 10.28 | 9.90 | 9.96 | 9.90 | 152,200 |
| 18 ene 2024 | 10.18 | 10.31 | 9.94 | 10.17 | 10.10 | 323,700 |
| 17 ene 2024 | 10.00 | 10.18 | 9.99 | 10.15 | 10.08 | 172,600 |
| 16 ene 2024 | 10.23 | 10.30 | 10.02 | 10.09 | 10.02 | 211,800 |
| 12 ene 2024 | 10.21 | 10.67 | 10.16 | 10.40 | 10.33 | 355,300 |
| 11 ene 2024 | 10.95 | 11.20 | 9.81 | 10.12 | 10.05 | 1,077,600 |
| 10 ene 2024 | 12.67 | 12.76 | 12.37 | 12.50 | 12.42 | 209,500 |
| 09 ene 2024 | 12.70 | 12.75 | 12.48 | 12.63 | 12.55 | 111,500 |
| 08 ene 2024 | 12.55 | 13.01 | 12.55 | 12.92 | 12.84 | 55,300 |
| 05 ene 2024 | 12.57 | 12.94 | 12.47 | 12.67 | 12.59 | 116,200 |
| 04 ene 2024 | 12.98 | 12.98 | 12.59 | 12.69 | 12.61 | 89,900 |
| 03 ene 2024 | 13.16 | 13.16 | 12.47 | 12.65 | 12.57 | 68,900 |
| 02 ene 2024 | 13.44 | 13.50 | 12.91 | 13.00 | 12.92 | 58,000 |
| 29 dic 2023 | 13.42 | 13.49 | 13.27 | 13.35 | 13.26 | 39,900 |
| 28 dic 2023 | 13.55 | 13.70 | 13.47 | 13.53 | 13.44 | 49,300 |
| 27 dic 2023 | 13.79 | 13.79 | 13.41 | 13.59 | 13.50 | 67,300 |
| 26 dic 2023 | 13.44 | 13.73 | 13.26 | 13.70 | 13.61 | 54,200 |
| 22 dic 2023 | 13.15 | 13.60 | 13.09 | 13.45 | 13.36 | 53,100 |
| 21 dic 2023 | 13.27 | 13.36 | 13.11 | 13.24 | 13.15 | 40,900 |
| 20 dic 2023 | 13.27 | 13.85 | 13.27 | 13.32 | 13.23 | 71,600 |
| 19 dic 2023 | 13.38 | 13.42 | 13.23 | 13.39 | 13.30 | 52,300 |
| 18 dic 2023 | 13.51 | 13.51 | 13.10 | 13.19 | 13.10 | 86,000 |
| 15 dic 2023 | 14.19 | 14.19 | 13.30 | 13.35 | 13.26 | 122,000 |
| 14 dic 2023 | 13.76 | 14.19 | 13.63 | 14.11 | 14.02 | 119,300 |
| 13 dic 2023 | 12.47 | 13.37 | 12.40 | 13.36 | 13.27 | 96,800 |
| 12 dic 2023 | 12.28 | 12.55 | 12.22 | 12.41 | 12.33 | 65,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.