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

Richardson Electrncs (NQ: RELL )

10.13 +0.27 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 29, 2016 4.028 4.050 3.967 3.975 88,385 -0.04(-0.95%)
Apr 28, 2016 3.990 4.043 3.959 4.013 36,062 +0.02(+0.48%)
Apr 27, 2016 3.967 4.066 3.959 3.994 5,155 -0.00(-0.10%)
Apr 26, 2016 4.017 4.063 3.959 3.998 29,834 -0.02(-0.38%)
Apr 25, 2016 4.061 4.227 4.005 4.013 11,146 -0.02(-0.57%)
Apr 22, 2016 4.028 4.181 4.021 4.036 13,361 +0.01(+0.19%)
Apr 21, 2016 4.089 4.112 4.005 4.028 14,951 -0.05(-1.13%)
Apr 20, 2016 4.074 4.147 3.982 4.074 144,535 +0.00(+0.00%)
Apr 19, 2016 4.250 4.273 4.036 4.074 45,019 +0.02(+0.38%)
Apr 18, 2016 4.120 4.135 4.043 4.059 58,935 -0.02(-0.38%)
Apr 15, 2016 4.105 4.143 4.036 4.074 108,455 -0.02(-0.37%)
Apr 14, 2016 4.028 4.128 3.982 4.089 101,094 +0.08(+2.10%)
Apr 13, 2016 4.005 4.036 3.975 4.005 8,144 +0.03(+0.77%)
Apr 12, 2016 3.955 3.998 3.952 3.975 16,446 +0.02(+0.39%)
Apr 11, 2016 3.930 3.967 3.929 3.959 17,524 +0.03(+0.78%)
Apr 08, 2016 4.013 4.013 3.906 3.929 14,219 -0.07(-1.72%)
Apr 07, 2016 4.036 4.036 3.898 3.998 78,884 -0.07(-1.69%)
Apr 06, 2016 3.898 4.288 3.898 4.066 56,020 +0.15(+3.70%)
Apr 05, 2016 3.967 4.095 3.898 3.921 21,569 -0.03(-0.77%)
Apr 04, 2016 3.921 3.959 3.898 3.952 32,534 +0.06(+1.57%)
Apr 01, 2016 3.959 3.959 3.883 3.891 18,011 -0.05(-1.36%)
Mar 31, 2016 3.975 3.990 3.944 3.944 15,992 -0.01(-0.19%)
Mar 30, 2016 4.040 4.051 3.929 3.952 27,353 -0.05(-1.34%)
Mar 29, 2016 3.898 4.043 3.898 4.005 11,324 +0.05(+1.35%)
Mar 28, 2016 3.967 3.990 3.929 3.952 21,395 -0.02(-0.39%)
Mar 24, 2016 3.998 3.967 3.967 3.967 46,967 -0.05(-1.33%)
Mar 23, 2016 4.051 4.066 4.013 4.021 25,749 -0.03(-0.75%)
Mar 22, 2016 4.051 4.051 4.016 4.051 8,005 -0.01(-0.19%)
Mar 21, 2016 4.074 4.128 4.028 4.059 12,428 -0.02(-0.38%)
Mar 18, 2016 4.005 4.074 3.978 4.074 27,744 +0.04(+0.99%)
Mar 17, 2016 3.990 4.089 3.982 4.034 45,268 +0.07(+1.69%)
Mar 16, 2016 3.906 3.990 3.891 3.967 78,718 +0.06(+1.57%)
Mar 15, 2016 3.967 3.967 3.883 3.906 20,103 -0.10(-2.57%)
Mar 14, 2016 4.036 4.043 3.975 4.009 4,444 -0.03(-0.85%)
Mar 11, 2016 3.875 4.051 3.875 4.043 5,451 +0.05(+1.34%)
Mar 10, 2016 3.990 4.013 3.891 3.990 2,615 +0.01(+0.19%)
Mar 09, 2016 4.005 4.013 3.914 3.982 20,124 +0.00(+0.00%)
Mar 08, 2016 3.998 4.043 3.959 3.982 15,920 -0.02(-0.57%)
Mar 07, 2016 4.005 4.051 3.990 4.005 78,337 +0.00(+0.00%)
Mar 04, 2016 3.975 4.036 3.975 4.005 80,734 +0.01(+0.19%)
Mar 03, 2016 4.005 4.097 3.944 3.998 77,331 -0.01(-0.19%)
Mar 02, 2016 3.799 4.051 3.761 4.005 77,223 +0.26(+6.94%)
Mar 01, 2016 3.753 3.799 3.744 3.745 19,513 +0.00(+0.00%)
Feb 29, 2016 3.814 3.883 3.745 3.745 6,422 -0.04(-1.01%)
Feb 26, 2016 3.837 3.883 3.784 3.784 8,174 -0.02(-0.60%)
Feb 25, 2016 3.872 3.875 3.799 3.807 17,491 -0.02(-0.40%)
Feb 24, 2016 3.829 3.864 3.814 3.822 10,854 +0.00(+0.00%)
Feb 23, 2016 3.837 3.845 3.795 3.822 20,630 +0.01(+0.20%)
Feb 22, 2016 3.898 3.898 3.814 3.814 30,972 -0.11(-2.73%)
Feb 19, 2016 3.944 3.967 3.906 3.921 55,184 -0.03(-0.77%)
Feb 18, 2016 3.883 3.963 3.883 3.952 27,207 +0.07(+1.77%)
Feb 17, 2016 3.782 3.891 3.738 3.883 41,980 +0.13(+3.46%)
Feb 16, 2016 3.669 3.784 3.669 3.753 31,729 +0.12(+3.37%)
Feb 12, 2016 3.608 3.631 3.631 3.631 23,156 -0.04(-1.04%)
Feb 11, 2016 3.677 3.768 3.600 3.669 52,703 -0.05(-1.44%)
Feb 10, 2016 3.791 3.799 3.684 3.722 22,473 -0.06(-1.62%)
Feb 09, 2016 3.753 3.791 3.715 3.784 18,707 -0.02(-0.40%)
Feb 08, 2016 3.738 3.814 3.677 3.799 63,861 +0.01(+0.20%)
Feb 05, 2016 3.837 3.883 3.753 3.791 112,982 -0.05(-1.20%)
Feb 04, 2016 3.860 3.967 3.829 3.837 54,597 +0.02(+0.40%)
Feb 03, 2016 3.890 3.897 3.799 3.822 46,577 -0.05(-1.17%)
Feb 02, 2016 3.852 3.894 3.807 3.867 71,606 +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.