Richardson Electrncs (NQ: RELL )

9.210 +0.030 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.689 7.731 7.549 7.664 28,763 +0.02(+0.32%)
Apr 27, 2018 7.571 7.648 7.540 7.640 43,790 +0.10(+1.32%)
Apr 26, 2018 7.582 7.582 7.325 7.540 53,130 -0.03(-0.44%)
Apr 25, 2018 7.549 7.607 7.458 7.574 34,000 -0.01(-0.11%)
Apr 24, 2018 7.441 7.673 7.410 7.582 44,546 +0.14(+1.89%)
Apr 23, 2018 7.400 7.441 7.334 7.441 97,817 +0.04(+0.56%)
Apr 20, 2018 7.292 7.400 7.292 7.400 10,183 +0.11(+1.47%)
Apr 19, 2018 7.334 7.359 7.250 7.292 30,750 -0.04(-0.56%)
Apr 18, 2018 7.383 7.383 7.325 7.334 32,074 +0.00(+0.00%)
Apr 17, 2018 7.284 7.342 7.272 7.334 120,849 +0.05(+0.68%)
Apr 16, 2018 7.069 7.400 7.036 7.284 152,325 +0.21(+2.92%)
Apr 13, 2018 6.987 7.111 6.945 7.077 141,189 +0.10(+1.42%)
Apr 12, 2018 6.821 7.028 6.821 6.978 123,192 +0.31(+4.58%)
Apr 11, 2018 6.681 6.738 6.581 6.672 32,519 -0.06(-0.86%)
Apr 10, 2018 6.656 6.780 6.656 6.730 7,393 +0.12(+1.75%)
Apr 09, 2018 6.614 6.614 6.590 6.614 31,641 -0.05(-0.70%)
Apr 06, 2018 6.660 6.689 6.610 6.661 7,565 -0.03(-0.42%)
Apr 05, 2018 6.689 6.772 6.614 6.689 21,289 +0.06(+0.94%)
Apr 04, 2018 6.466 6.648 6.466 6.627 13,911 +0.16(+2.49%)
Apr 03, 2018 6.532 6.557 6.466 6.466 9,392 -0.09(-1.39%)
Apr 02, 2018 6.598 6.614 6.339 6.557 8,376 -0.02(-0.25%)
Mar 29, 2018 6.573 6.573 6.573 0 +0.18(+2.86%)
Mar 28, 2018 6.391 6.416 6.267 6.390 8,238 +0.04(+0.64%)
Mar 27, 2018 6.391 6.416 6.309 6.350 23,791 -0.03(-0.52%)
Mar 26, 2018 6.118 6.433 6.118 6.383 18,646 +0.05(+0.78%)
Mar 23, 2018 6.275 6.433 6.275 6.333 10,778 -0.08(-1.29%)
Mar 22, 2018 6.441 6.490 6.275 6.416 32,370 -0.05(-0.77%)
Mar 21, 2018 6.408 6.515 6.309 6.466 12,745 +0.07(+1.03%)
Mar 20, 2018 6.449 6.499 6.202 6.399 10,414 +0.01(+0.13%)
Mar 19, 2018 6.581 6.590 6.350 6.391 62,849 -0.17(-2.64%)
Mar 16, 2018 6.532 6.598 6.433 6.565 44,876 -0.02(-0.38%)
Mar 15, 2018 6.573 6.590 6.424 6.590 20,948 +0.01(+0.13%)
Mar 14, 2018 6.598 6.598 6.573 6.581 11,737 -0.02(-0.25%)
Mar 13, 2018 6.648 6.648 6.474 6.598 28,389 +0.02(+0.25%)
Mar 12, 2018 6.614 6.656 6.565 6.581 10,341 -0.02(-0.25%)
Mar 09, 2018 6.532 6.614 6.532 6.598 27,485 +0.07(+1.01%)
Mar 08, 2018 6.648 6.648 6.441 6.532 40,074 -0.07(-1.00%)
Mar 07, 2018 6.606 6.676 6.573 6.598 10,985 -0.01(-0.13%)
Mar 06, 2018 6.672 6.714 6.606 6.606 22,026 -0.07(-0.99%)
Mar 05, 2018 6.598 6.738 6.598 6.672 10,807 -0.01(-0.12%)
Mar 02, 2018 6.598 6.730 6.590 6.681 4,218 +0.07(+1.13%)
Mar 01, 2018 6.664 6.722 6.606 6.606 15,101 -0.03(-0.50%)
Feb 28, 2018 6.689 6.730 6.490 6.639 20,990 -0.02(-0.37%)
Feb 27, 2018 6.697 6.697 6.651 6.664 23,998 +0.00(+0.00%)
Feb 26, 2018 6.639 6.772 6.631 6.664 60,390 +0.00(+0.00%)
Feb 23, 2018 6.738 6.738 6.656 6.664 19,978 -0.05(-0.80%)
Feb 22, 2018 6.730 6.738 6.648 6.718 17,718 +0.01(+0.19%)
Feb 21, 2018 6.648 6.820 6.565 6.705 38,289 +0.11(+1.63%)
Feb 20, 2018 6.623 6.730 6.598 6.598 18,315 -0.02(-0.37%)
Feb 16, 2018 6.623 6.623 6.623 0 +0.04(+0.63%)
Feb 15, 2018 6.639 6.639 6.606 6.581 14,859 +0.02(+0.38%)
Feb 14, 2018 6.565 6.689 6.466 6.557 8,670 -0.07(-1.00%)
Feb 13, 2018 6.590 6.681 6.524 6.623 9,244 +0.02(+0.25%)
Feb 12, 2018 6.441 6.631 6.350 6.606 13,491 +0.21(+3.36%)
Feb 09, 2018 6.457 6.648 6.366 6.391 22,753 -0.05(-0.77%)
Feb 08, 2018 6.532 6.639 6.441 6.441 11,632 -0.05(-0.76%)
Feb 07, 2018 6.466 6.466 6.384 6.490 14,658 -0.06(-0.88%)
Feb 06, 2018 6.351 6.581 6.351 6.548 13,555 +0.05(+0.76%)
Feb 05, 2018 6.523 6.564 6.425 6.499 13,973 -0.05(-0.75%)
Feb 02, 2018 6.646 6.646 6.499 6.548 21,821 -0.12(-1.85%)
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.