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

Richardson Electrncs (NQ: RELL )

10.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2016 4.746 4.816 4.698 4.730 14,087 -0.02(-0.33%)
Nov 29, 2016 4.675 4.812 4.675 4.746 39,325 +0.08(+1.77%)
Nov 28, 2016 4.691 4.706 4.628 4.663 26,204 -0.02(-0.42%)
Nov 25, 2016 4.840 4.840 4.667 4.683 9,986 -0.01(-0.17%)
Nov 23, 2016 4.691 4.691 4.691 0 -0.03(-0.66%)
Nov 22, 2016 4.746 4.863 4.714 4.722 21,940 +0.01(+0.17%)
Nov 21, 2016 4.714 4.773 4.655 4.714 40,688 +0.01(+0.17%)
Nov 18, 2016 4.769 4.793 4.706 4.706 10,037 -0.12(-2.44%)
Nov 17, 2016 4.612 4.840 4.612 4.824 30,042 +0.11(+2.33%)
Nov 16, 2016 4.713 4.816 4.628 4.714 21,680 -0.15(-3.06%)
Nov 15, 2016 4.918 5.106 4.722 4.863 115,374 +0.17(+3.68%)
Nov 14, 2016 4.769 4.997 4.612 4.691 70,386 -0.13(-2.76%)
Nov 11, 2016 4.803 5.008 4.691 4.824 3,230 +0.16(+3.54%)
Nov 10, 2016 4.906 4.906 4.649 4.659 53,851 -0.11(-2.27%)
Nov 09, 2016 4.706 4.800 4.675 4.767 70,063 +0.03(+0.63%)
Nov 08, 2016 4.879 4.934 4.738 4.738 3,996 -0.08(-1.63%)
Nov 07, 2016 4.816 4.930 4.785 4.816 1,606 +0.09(+1.99%)
Nov 04, 2016 4.769 4.769 4.686 4.722 5,710 -0.05(-1.15%)
Nov 03, 2016 4.668 4.855 4.575 4.777 14,560 +0.06(+1.33%)
Nov 02, 2016 4.970 4.970 4.598 4.714 21,577 -0.17(-3.50%)
Nov 01, 2016 4.974 5.017 4.877 4.885 56,714 +0.03(+0.64%)
Oct 31, 2016 4.745 4.963 4.745 4.854 32,228 +0.10(+2.12%)
Oct 28, 2016 4.846 4.846 4.699 4.753 17,188 +0.01(+0.16%)
Oct 27, 2016 4.800 4.877 4.737 4.745 6,466 -0.04(-0.81%)
Oct 26, 2016 4.836 4.836 4.784 4.784 10,373 -0.09(-1.75%)
Oct 25, 2016 4.854 4.885 4.815 4.869 3,519 +0.03(+0.64%)
Oct 24, 2016 4.850 4.924 4.815 4.838 13,118 -0.09(-1.89%)
Oct 21, 2016 4.986 5.017 4.877 4.932 6,238 -0.03(-0.63%)
Oct 20, 2016 4.885 4.994 4.854 4.963 39,941 +0.09(+1.75%)
Oct 19, 2016 4.889 4.916 4.854 4.877 38,790 -0.03(-0.63%)
Oct 18, 2016 4.862 4.978 4.862 4.908 24,109 +0.09(+1.77%)
Oct 17, 2016 4.792 4.831 4.792 4.823 19,260 +0.02(+0.32%)
Oct 14, 2016 4.838 4.838 4.792 4.807 6,609 -0.01(-0.16%)
Oct 13, 2016 4.792 4.881 4.792 4.815 11,900 -0.02(-0.32%)
Oct 12, 2016 4.792 4.893 4.792 4.831 19,263 -0.05(-0.96%)
Oct 11, 2016 4.815 4.877 4.784 4.877 20,250 +0.01(+0.16%)
Oct 10, 2016 4.963 4.963 4.831 4.869 56,600 -0.09(-1.88%)
Oct 07, 2016 4.916 5.071 4.827 4.963 60,753 +0.02(+0.31%)
Oct 06, 2016 4.901 4.963 4.706 4.947 145,734 -0.43(-7.95%)
Oct 05, 2016 5.382 5.506 5.328 5.374 40,429 +0.08(+1.47%)
Oct 04, 2016 5.219 5.343 5.219 5.297 6,498 -0.06(-1.16%)
Oct 03, 2016 5.227 5.367 5.227 5.359 4,935 +0.09(+1.77%)
Sep 30, 2016 5.398 5.398 5.211 5.266 3,668 +0.01(+0.15%)
Sep 29, 2016 5.281 5.308 5.203 5.258 9,711 -0.07(-1.31%)
Sep 28, 2016 5.273 5.351 5.228 5.328 16,813 +0.05(+0.88%)
Sep 27, 2016 5.413 5.413 5.180 5.281 13,297 -0.01(-0.15%)
Sep 26, 2016 5.351 5.359 5.250 5.289 11,185 -0.04(-0.73%)
Sep 23, 2016 5.102 5.328 5.079 5.328 17,717 +0.06(+1.18%)
Sep 22, 2016 5.460 5.460 5.250 5.266 4,408 -0.08(-1.45%)
Sep 21, 2016 5.281 5.374 5.281 5.343 6,364 +0.06(+1.10%)
Sep 20, 2016 5.281 5.339 5.277 5.285 7,555 -0.03(-0.51%)
Sep 19, 2016 5.203 5.351 5.180 5.312 6,624 +0.13(+2.55%)
Sep 16, 2016 5.188 5.250 5.095 5.180 30,294 -0.04(-0.74%)
Sep 15, 2016 5.351 5.351 5.103 5.219 12,898 -0.01(-0.15%)
Sep 14, 2016 5.281 5.343 5.165 5.227 28,787 -0.08(-1.46%)
Sep 13, 2016 5.343 5.405 5.289 5.304 15,806 -0.04(-0.73%)
Sep 12, 2016 5.405 5.436 5.297 5.343 29,034 -0.03(-0.51%)
Sep 09, 2016 5.351 5.405 5.285 5.370 16,390 -0.03(-0.65%)
Sep 08, 2016 5.398 5.483 5.281 5.405 24,088 +0.00(+0.00%)
Sep 07, 2016 5.374 5.467 5.374 5.405 23,909 +0.01(+0.14%)
Sep 06, 2016 5.475 5.491 5.390 5.398 11,484 -0.08(-1.42%)
Sep 02, 2016 5.483 5.475 5.475 5.475 18,412 +0.01(+0.14%)
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.