XNAS
Datos históricos de Richardson Electronics, Ltd.
Richardson Electronics, Ltd. · RELL
$20.51
▲ +0.04 (+0.19%)
Última operación · 10/10/2026, 18:28:38 UTC
- Variación en el periodo
- +84.8%
- Máximo
- US$23.15
- 23 de julio de 2026
- Mínimo
- US$9.37
- 21 de noviembre de 2025
- Volumen medio diario
- 0.17 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.99 | 21.44 | 19.74 | 20.79 | +4.11% | 491,740.564 |
| 8 oct 2026 | 20.11 | 20.95 | 19.38 | 19.97 | −0.15% | 1.1 M |
| 7 oct 2026 | 18.80 | 20.30 | 18.34 | 20.00 | +4.99% | 1.45 M |
| 6 oct 2026 | 19.01 | 19.20 | 18.79 | 19.05 | +1.44% | 217,652.45 |
| 5 oct 2026 | 19.02 | 19.50 | 18.76 | 18.78 | −1.11% | 285,323.344 |
| 2 oct 2026 | 18.82 | 19.03 | 18.60 | 18.99 | +2.32% | 153,323.763 |
| 1 oct 2026 | 17.80 | 18.62 | 17.42 | 18.56 | +4.68% | 144,693.416 |
| 30 sep 2026 | 17.30 | 18.00 | 17.30 | 17.73 | +2.49% | 113,221.598 |
| 29 sep 2026 | 17.20 | 17.46 | 16.86 | 17.30 | +1.11% | 96,763.839 |
| 28 sep 2026 | 17.42 | 17.63 | 16.93 | 17.11 | −2.34% | 113,665.405 |
| 25 sep 2026 | 17.24 | 17.83 | 17.24 | 17.52 | +2.28% | 67,742.835 |
| 24 sep 2026 | 17.13 | 17.36 | 16.74 | 17.13 | −0.75% | 57,618.366 |
| 23 sep 2026 | 17.20 | 17.32 | 16.88 | 17.26 | +0.17% | 84,431.004 |
| 22 sep 2026 | 16.71 | 17.28 | 16.69 | 17.23 | +3.86% | 62,846.476 |
| 21 sep 2026 | 16.13 | 16.60 | 15.96 | 16.59 | +3.30% | 112,687.261 |
| 18 sep 2026 | 16.68 | 16.72 | 15.71 | 16.06 | −3.72% | 198,689.57 |
| 17 sep 2026 | 16.83 | 17.03 | 16.63 | 16.68 | +1.40% | 60,996.959 |
| 16 sep 2026 | 16.34 | 16.74 | 16.15 | 16.45 | +1.04% | 98,416.862 |
| 15 sep 2026 | 16.27 | 16.40 | 15.84 | 16.28 | 0.00% | 99,762.681 |
| 14 sep 2026 | 17.11 | 17.11 | 16.22 | 16.28 | −6.81% | 115,029.271 |
| 11 sep 2026 | 17.29 | 17.62 | 17.18 | 17.47 | +2.52% | 56,281.998 |
| 10 sep 2026 | 17.03 | 17.38 | 16.70 | 17.04 | −2.18% | 121,609.45 |
| 9 sep 2026 | 17.51 | 17.80 | 17.37 | 17.42 | −1.19% | 79,613.178 |
| 8 sep 2026 | 17.61 | 17.83 | 17.37 | 17.63 | +1.73% | 107,594.032 |
| 4 sep 2026 | 17.19 | 17.44 | 17.07 | 17.33 | +2.06% | 72,105.632 |
| 3 sep 2026 | 17.09 | 17.09 | 16.48 | 16.98 | −0.06% | 89,855.086 |
| 2 sep 2026 | 16.76 | 17.13 | 16.52 | 16.99 | +1.80% | 123,272.169 |
| 1 sep 2026 | 17.07 | 17.09 | 16.31 | 16.69 | −3.64% | 175,027.708 |
| 31 ago 2026 | 17.78 | 17.87 | 17.01 | 17.32 | −2.20% | 176,393.979 |
| 28 ago 2026 | 18.09 | 18.22 | 17.57 | 17.71 | −1.56% | 180,751.494 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.