Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Richardson Electrncs (NQ: RELL )

10.76 +0.10 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 4.995 5.067 4.892 4.932 47,242 -0.05(-0.96%)
Feb 27, 2017 4.975 5.011 4.972 4.979 36,495 +0.02(+0.32%)
Feb 24, 2017 4.979 4.987 4.916 4.964 22,366 -0.02(-0.32%)
Feb 23, 2017 4.868 5.011 4.868 4.979 39,288 +0.05(+0.97%)
Feb 22, 2017 4.964 4.972 4.860 4.932 2,670 -0.02(-0.48%)
Feb 21, 2017 4.971 4.971 4.868 4.956 3,654 +0.01(+0.16%)
Feb 17, 2017 4.948 4.948 4.948 0 +0.02(+0.32%)
Feb 16, 2017 4.971 4.971 4.892 4.932 7,604 -0.02(-0.48%)
Feb 15, 2017 4.876 4.972 4.872 4.956 8,817 -0.02(-0.32%)
Feb 14, 2017 4.979 4.979 4.860 4.972 7,378 -0.02(-0.32%)
Feb 13, 2017 4.987 5.011 4.972 4.987 21,107 +0.00(+0.00%)
Feb 10, 2017 4.979 5.011 4.972 4.987 16,078 +0.02(+0.32%)
Feb 09, 2017 4.876 4.987 4.860 4.972 21,665 +0.10(+1.96%)
Feb 08, 2017 4.860 4.892 4.836 4.876 86,572 +0.02(+0.33%)
Feb 07, 2017 4.900 4.924 4.836 4.860 27,718 -0.03(-0.65%)
Feb 06, 2017 4.828 4.948 4.828 4.892 20,042 +0.06(+1.32%)
Feb 03, 2017 4.780 4.828 4.717 4.828 113,029 +0.10(+2.02%)
Feb 02, 2017 4.772 4.772 4.709 4.733 62,826 -0.02(-0.33%)
Feb 01, 2017 4.851 4.855 4.733 4.748 32,538 -0.02(-0.33%)
Jan 31, 2017 4.827 4.839 4.740 4.764 91,104 -0.02(-0.49%)
Jan 30, 2017 4.922 4.922 4.740 4.788 27,215 -0.13(-2.57%)
Jan 27, 2017 4.870 4.930 4.851 4.914 13,700 +0.01(+0.16%)
Jan 26, 2017 4.898 4.922 4.870 4.906 2,320 -0.02(-0.48%)
Jan 25, 2017 4.882 4.930 4.882 4.930 4,659 +0.07(+1.46%)
Jan 24, 2017 4.930 4.930 4.859 4.859 4,585 -0.11(-2.22%)
Jan 23, 2017 4.898 4.969 4.898 4.969 2,436 +0.03(+0.64%)
Jan 20, 2017 4.890 4.953 4.793 4.938 15,584 +0.06(+1.13%)
Jan 19, 2017 5.016 5.016 4.764 4.882 19,689 -0.08(-1.59%)
Jan 18, 2017 4.969 4.977 4.930 4.961 6,758 +0.02(+0.48%)
Jan 17, 2017 4.969 5.001 4.843 4.938 28,046 -0.03(-0.63%)
Jan 13, 2017 4.969 4.969 4.969 0 +0.01(+0.16%)
Jan 12, 2017 4.953 4.985 4.898 4.961 4,267 +0.05(+0.96%)
Jan 11, 2017 4.922 4.985 4.772 4.914 29,928 -0.06(-1.11%)
Jan 10, 2017 4.914 5.016 4.914 4.969 16,370 +0.08(+1.61%)
Jan 09, 2017 4.859 4.985 4.851 4.890 20,742 +0.00(+0.00%)
Jan 06, 2017 4.882 5.016 4.882 4.890 6,099 +0.02(+0.49%)
Jan 05, 2017 4.969 5.103 4.823 4.867 40,863 -0.04(-0.80%)
Jan 04, 2017 4.989 5.048 4.890 4.906 11,908 -0.02(-0.48%)
Jan 03, 2017 4.977 5.095 4.906 4.930 14,635 -0.04(-0.79%)
Dec 30, 2016 4.969 4.969 4.969 0 +0.07(+1.45%)
Dec 29, 2016 4.930 4.969 4.756 4.898 21,161 -0.02(-0.32%)
Dec 28, 2016 4.867 4.945 4.753 4.914 50,242 +0.08(+1.63%)
Dec 27, 2016 4.723 4.851 4.723 4.835 16,356 +0.04(+0.82%)
Dec 23, 2016 4.796 4.796 4.796 0 -0.03(-0.65%)
Dec 22, 2016 4.758 4.851 4.756 4.827 4,981 +0.06(+1.16%)
Dec 21, 2016 4.845 4.969 4.764 4.772 5,616 -0.07(-1.47%)
Dec 20, 2016 4.733 4.930 4.693 4.843 22,614 -0.10(-2.07%)
Dec 19, 2016 4.938 5.127 4.906 4.945 61,395 -0.14(-2.79%)
Dec 16, 2016 4.867 5.087 4.772 5.087 115,710 +0.25(+5.22%)
Dec 15, 2016 4.714 4.882 4.709 4.835 56,547 +0.10(+2.17%)
Dec 14, 2016 4.733 4.733 4.705 4.733 21,142 +0.02(+0.50%)
Dec 13, 2016 4.685 4.733 4.662 4.709 120,256 +0.02(+0.51%)
Dec 12, 2016 4.638 4.725 4.567 4.685 16,285 +0.06(+1.19%)
Dec 09, 2016 4.638 4.733 4.496 4.630 105,676 +0.13(+2.80%)
Dec 08, 2016 4.464 4.646 4.425 4.504 31,613 +0.07(+1.60%)
Dec 07, 2016 4.409 4.492 4.385 4.433 53,429 +0.01(+0.18%)
Dec 06, 2016 4.512 4.610 4.417 4.425 55,576 -0.13(-2.77%)
Dec 05, 2016 4.709 4.734 4.535 4.551 45,024 -0.17(-3.51%)
Dec 02, 2016 4.701 4.740 4.701 4.717 8,351 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.