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

Richardson Electrncs (NQ: RELL )

10.62 -0.16 (-1.53%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 10, 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 (%)
Jun 29, 2018 7.853 8.060 7.845 8.060 18,693 +0.21(+2.63%)
Jun 28, 2018 7.762 7.861 7.762 7.853 21,573 +0.09(+1.19%)
Jun 27, 2018 7.818 7.878 7.754 7.761 16,362 -0.09(-1.12%)
Jun 26, 2018 7.770 7.866 7.770 7.849 5,731 +0.09(+1.12%)
Jun 25, 2018 7.707 7.795 7.704 7.762 19,381 +0.00(+0.00%)
Jun 22, 2018 7.762 7.820 7.663 7.762 19,581 -0.02(-0.21%)
Jun 21, 2018 7.754 7.812 7.654 7.779 11,128 +0.00(+0.00%)
Jun 20, 2018 7.803 7.845 7.759 7.779 3,453 -0.06(-0.74%)
Jun 19, 2018 7.870 7.878 7.721 7.836 9,685 -0.02(-0.32%)
Jun 18, 2018 7.853 7.878 7.663 7.861 35,912 +0.03(+0.42%)
Jun 15, 2018 7.828 7.787 7.828 27,982 +0.00(+0.00%)
Jun 14, 2018 7.928 7.928 7.654 7.828 19,619 -0.04(-0.53%)
Jun 13, 2018 7.820 7.878 7.779 7.870 14,036 -0.01(-0.11%)
Jun 12, 2018 7.749 7.878 7.749 7.878 5,021 +0.00(+0.00%)
Jun 11, 2018 7.861 7.878 7.770 7.878 22,913 +0.07(+0.95%)
Jun 08, 2018 7.861 7.861 7.725 7.803 12,421 -0.06(-0.74%)
Jun 07, 2018 7.860 7.994 7.824 7.861 10,100 -0.11(-1.35%)
Jun 06, 2018 7.985 8.019 7.878 7.969 15,813 +0.00(+0.00%)
Jun 05, 2018 7.489 8.002 7.489 7.969 13,371 +0.18(+2.34%)
Jun 04, 2018 8.019 8.019 7.762 7.787 12,735 -0.24(-2.99%)
Jun 01, 2018 8.027 8.052 7.903 8.027 11,037 -0.03(-0.41%)
May 31, 2018 7.969 8.068 7.944 8.060 17,195 +0.07(+0.83%)
May 30, 2018 7.944 8.052 7.928 7.994 27,965 +0.02(+0.31%)
May 29, 2018 7.795 7.985 7.721 7.969 27,731 +0.22(+2.77%)
May 25, 2018 7.754 7.754 7.754 0 +0.06(+0.75%)
May 24, 2018 7.696 7.779 7.547 7.696 109,642 -0.02(-0.21%)
May 23, 2018 7.729 7.770 7.688 7.712 6,763 -0.01(-0.11%)
May 22, 2018 7.696 7.803 7.696 7.721 22,915 +0.01(+0.11%)
May 21, 2018 7.737 7.803 7.712 7.712 61,095 -0.02(-0.32%)
May 18, 2018 7.679 7.737 7.663 7.737 21,383 +0.06(+0.75%)
May 17, 2018 7.654 7.721 7.522 7.679 66,948 +0.04(+0.54%)
May 16, 2018 7.779 7.779 7.630 7.638 40,810 -0.09(-1.18%)
May 15, 2018 7.721 7.770 7.720 7.729 19,894 +0.00(+0.00%)
May 14, 2018 7.704 7.770 7.704 7.729 12,312 -0.04(-0.53%)
May 11, 2018 7.762 7.787 7.704 7.770 27,652 +0.00(+0.00%)
May 10, 2018 7.779 7.787 7.745 7.770 18,228 -0.02(-0.21%)
May 09, 2018 7.779 7.812 7.779 7.787 38,143 +0.01(+0.11%)
May 08, 2018 7.737 7.779 7.737 7.779 26,914 +0.05(+0.64%)
May 07, 2018 7.704 7.770 7.704 7.729 48,954 -0.02(-0.21%)
May 04, 2018 7.647 7.770 7.647 7.745 23,423 +0.02(+0.32%)
May 03, 2018 7.647 7.770 7.622 7.721 37,469 +0.09(+1.19%)
May 02, 2018 7.704 7.704 7.606 7.630 33,897 +0.02(+0.22%)
May 01, 2018 7.597 7.622 7.441 7.614 51,414 -0.01(-0.11%)
Apr 30, 2018 7.647 7.688 7.507 7.622 28,923 +0.02(+0.32%)
Apr 27, 2018 7.529 7.606 7.499 7.597 44,034 +0.10(+1.32%)
Apr 26, 2018 7.540 7.540 7.285 7.499 53,426 -0.03(-0.44%)
Apr 25, 2018 7.507 7.564 7.416 7.532 34,190 -0.01(-0.11%)
Apr 24, 2018 7.400 7.630 7.369 7.540 44,794 +0.14(+1.89%)
Apr 23, 2018 7.359 7.400 7.293 7.400 98,362 +0.04(+0.56%)
Apr 20, 2018 7.252 7.359 7.252 7.359 10,240 +0.11(+1.47%)
Apr 19, 2018 7.293 7.318 7.210 7.252 30,922 -0.04(-0.56%)
Apr 18, 2018 7.342 7.342 7.285 7.293 32,252 +0.00(+0.00%)
Apr 17, 2018 7.244 7.301 7.231 7.293 121,522 +0.05(+0.68%)
Apr 16, 2018 7.030 7.359 6.997 7.244 153,174 +0.21(+2.92%)
Apr 13, 2018 6.948 7.071 6.907 7.038 141,975 +0.10(+1.42%)
Apr 12, 2018 6.783 6.989 6.783 6.940 123,878 +0.30(+4.58%)
Apr 11, 2018 6.644 6.701 6.545 6.635 32,700 -0.06(-0.86%)
Apr 10, 2018 6.619 6.742 6.619 6.693 7,434 +0.12(+1.75%)
Apr 09, 2018 6.578 6.578 6.553 6.578 31,817 -0.05(-0.70%)
Apr 06, 2018 6.623 6.652 6.574 6.624 7,607 -0.03(-0.42%)
Apr 05, 2018 6.652 6.734 6.578 6.652 21,407 +0.06(+0.94%)
Apr 04, 2018 6.430 6.611 6.430 6.590 13,988 +0.16(+2.49%)
Apr 03, 2018 6.496 6.520 6.430 6.430 9,445 -0.09(-1.39%)
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.