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

Richardson Electrncs (NQ: RELL )

10.39 -0.39 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 31, 2019 4.396 4.435 4.328 4.345 16,719 -0.11(-2.50%)
May 30, 2019 4.448 4.550 4.413 4.456 15,974 -0.03(-0.76%)
May 29, 2019 4.508 4.616 4.448 4.490 55,870 -0.03(-0.76%)
May 28, 2019 4.516 4.602 4.473 4.525 30,356 +0.03(+0.57%)
May 24, 2019 4.542 4.687 4.448 4.499 65,590 +0.02(+0.38%)
May 23, 2019 4.567 4.636 4.456 4.482 77,565 -0.16(-3.51%)
May 22, 2019 4.687 4.704 4.644 4.645 37,123 -0.08(-1.62%)
May 21, 2019 4.687 4.764 4.687 4.721 20,984 +0.01(+0.18%)
May 20, 2019 4.747 4.902 4.704 4.713 35,760 -0.09(-1.87%)
May 17, 2019 4.857 4.891 4.760 4.803 17,186 -0.07(-1.49%)
May 16, 2019 4.892 4.978 4.858 4.875 17,307 -0.04(-0.87%)
May 15, 2019 4.875 4.997 4.850 4.918 17,017 +0.04(+0.88%)
May 14, 2019 4.995 4.995 4.837 4.875 23,223 -0.09(-1.72%)
May 13, 2019 4.918 5.004 4.918 4.961 22,790 +0.02(+0.35%)
May 10, 2019 5.004 5.004 4.923 4.944 13,211 -0.07(-1.34%)
May 09, 2019 5.029 5.029 5.004 5.011 15,137 -0.01(-0.20%)
May 08, 2019 5.012 5.175 5.004 5.021 24,657 -0.02(-0.34%)
May 07, 2019 5.004 5.294 5.004 5.038 44,824 +0.08(+1.55%)
May 06, 2019 4.961 5.066 4.952 4.961 32,332 +0.01(+0.17%)
May 03, 2019 4.868 5.042 4.868 4.952 18,782 +0.08(+1.74%)
May 02, 2019 4.842 4.927 4.698 4.868 40,303 -0.03(-0.52%)
May 01, 2019 4.961 5.003 4.834 4.893 11,214 -0.06(-1.20%)
Apr 30, 2019 4.927 5.004 4.910 4.952 21,781 -0.03(-0.68%)
Apr 29, 2019 4.842 5.012 4.842 4.986 22,765 +0.12(+2.43%)
Apr 26, 2019 4.952 4.972 4.868 4.868 15,120 -0.08(-1.71%)
Apr 25, 2019 4.961 4.995 4.918 4.952 12,537 -0.03(-0.51%)
Apr 24, 2019 4.893 4.995 4.868 4.978 17,157 +0.09(+1.91%)
Apr 23, 2019 4.952 4.978 4.842 4.885 48,142 -0.09(-1.87%)
Apr 22, 2019 5.029 5.156 4.948 4.978 29,455 -0.11(-2.16%)
Apr 18, 2019 4.995 5.113 4.885 5.088 80,798 +0.08(+1.61%)
Apr 17, 2019 4.876 5.020 4.876 5.007 22,258 +0.13(+2.69%)
Apr 16, 2019 4.902 4.944 4.868 4.876 67,402 -0.07(-1.37%)
Apr 15, 2019 5.029 5.096 4.927 4.944 23,938 -0.15(-2.99%)
Apr 12, 2019 5.020 5.164 5.020 5.096 74,301 +0.06(+1.18%)
Apr 11, 2019 5.333 5.414 5.037 5.037 130,810 -0.35(-6.45%)
Apr 10, 2019 5.663 5.663 5.376 5.384 65,979 -0.32(-5.64%)
Apr 09, 2019 5.697 5.714 5.570 5.706 17,896 +0.00(+0.00%)
Apr 08, 2019 5.841 5.841 5.664 5.706 22,947 -0.14(-2.32%)
Apr 05, 2019 5.723 5.858 5.666 5.841 5,788 +0.08(+1.47%)
Apr 04, 2019 5.833 5.833 5.672 5.757 21,803 -0.10(-1.73%)
Apr 03, 2019 5.740 5.875 5.638 5.858 11,735 +0.20(+3.59%)
Apr 02, 2019 5.452 5.799 5.452 5.655 59,457 +0.19(+3.57%)
Apr 01, 2019 5.765 5.765 5.426 5.460 69,116 -0.28(-4.87%)
Mar 29, 2019 5.757 5.816 5.719 5.740 10,985 -0.08(-1.31%)
Mar 28, 2019 5.748 5.833 5.740 5.816 39,531 +0.09(+1.63%)
Mar 27, 2019 6.027 6.358 5.676 5.723 27,161 -0.30(-5.06%)
Mar 26, 2019 5.790 6.138 5.731 6.027 46,073 +0.27(+4.71%)
Mar 25, 2019 5.917 5.917 5.655 5.757 66,096 -0.17(-2.86%)
Mar 22, 2019 5.892 5.926 5.842 5.926 34,847 +0.03(+0.57%)
Mar 21, 2019 6.087 6.087 5.850 5.892 45,485 -0.20(-3.33%)
Mar 20, 2019 6.087 6.095 6.011 6.095 11,353 +0.03(+0.42%)
Mar 19, 2019 5.960 6.125 5.951 6.070 59,583 +0.09(+1.56%)
Mar 18, 2019 6.044 6.425 5.951 5.977 110,377 -0.08(-1.26%)
Mar 15, 2019 6.146 6.315 5.926 6.053 34,374 -0.08(-1.38%)
Mar 14, 2019 6.391 6.408 6.138 6.138 13,891 -0.23(-3.59%)
Mar 13, 2019 6.290 6.400 6.236 6.366 10,059 +0.05(+0.80%)
Mar 12, 2019 6.163 6.408 6.163 6.315 54,493 +0.16(+2.61%)
Mar 11, 2019 6.095 6.256 6.061 6.154 20,798 +0.03(+0.41%)
Mar 08, 2019 6.197 6.197 6.104 6.129 15,238 -0.13(-2.03%)
Mar 07, 2019 6.325 6.325 6.180 6.256 9,823 -0.02(-0.26%)
Mar 06, 2019 6.341 6.341 6.188 6.272 27,395 -0.02(-0.28%)
Mar 05, 2019 6.281 6.307 6.184 6.290 11,102 +0.02(+0.27%)
Mar 04, 2019 6.265 6.290 6.197 6.273 19,756 -0.02(-0.27%)
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.