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

Richardson Electrncs (NQ: RELL )

10.43 -0.35 (-3.23%)
Streaming Delayed Price Updated: 1:47 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 (%)
Sep 29, 2017 4.893 4.949 4.699 4.828 40,025 -0.08(-1.65%)
Sep 28, 2017 4.796 4.913 4.796 4.909 20,380 +0.10(+2.04%)
Sep 27, 2017 4.779 4.812 4.763 4.811 38,912 +0.02(+0.31%)
Sep 26, 2017 4.715 4.852 4.668 4.796 37,536 +0.12(+2.60%)
Sep 25, 2017 4.658 4.691 4.658 4.674 5,702 -0.02(-0.52%)
Sep 22, 2017 4.682 4.707 4.682 4.699 1,759 +0.00(+0.00%)
Sep 21, 2017 4.650 4.763 4.638 4.699 25,575 +0.05(+1.04%)
Sep 20, 2017 4.666 4.803 4.650 4.650 12,894 +0.00(+0.00%)
Sep 19, 2017 4.650 4.723 4.610 4.650 21,540 +0.03(+0.70%)
Sep 18, 2017 4.755 4.755 4.610 4.618 9,923 -0.11(-2.39%)
Sep 15, 2017 4.699 4.739 4.650 4.731 24,892 +0.03(+0.69%)
Sep 14, 2017 4.771 4.844 4.699 4.699 49,451 -0.06(-1.26%)
Sep 13, 2017 4.602 4.796 4.571 4.758 48,050 +0.17(+3.77%)
Sep 12, 2017 4.448 4.593 4.424 4.585 28,258 +0.15(+3.28%)
Sep 11, 2017 4.440 4.448 4.391 4.440 37,576 +0.06(+1.29%)
Sep 08, 2017 4.377 4.407 4.294 4.383 43,361 -0.02(-0.55%)
Sep 07, 2017 4.399 4.440 4.395 4.407 21,816 +0.00(+0.00%)
Sep 06, 2017 4.464 4.513 4.391 4.407 53,449 -0.07(-1.62%)
Sep 05, 2017 4.472 4.513 4.472 4.480 6,091 -0.03(-0.72%)
Sep 01, 2017 4.586 4.586 4.488 4.513 16,520 -0.02(-0.36%)
Aug 31, 2017 4.585 4.634 4.529 4.529 25,607 -0.07(-1.58%)
Aug 30, 2017 4.602 4.602 4.585 4.602 3,551 +0.00(+0.00%)
Aug 29, 2017 4.602 4.618 4.585 4.602 15,016 +0.01(+0.18%)
Aug 28, 2017 4.602 4.602 4.586 4.593 20,313 -0.01(-0.18%)
Aug 25, 2017 4.610 4.662 4.593 4.602 21,751 -0.01(-0.18%)
Aug 24, 2017 4.610 4.630 4.585 4.610 11,594 +0.00(+0.00%)
Aug 23, 2017 4.561 4.610 4.536 4.610 5,475 +0.01(+0.18%)
Aug 22, 2017 4.569 4.610 4.569 4.602 4,857 -0.01(-0.18%)
Aug 21, 2017 4.531 4.642 4.496 4.610 25,275 +0.02(+0.53%)
Aug 18, 2017 4.521 4.610 4.496 4.585 4,983 +0.06(+1.25%)
Aug 17, 2017 4.569 4.602 4.488 4.529 6,577 -0.02(-0.53%)
Aug 16, 2017 4.507 4.650 4.507 4.553 9,607 +0.03(+0.72%)
Aug 15, 2017 4.553 4.561 4.496 4.521 5,193 -0.06(-1.41%)
Aug 14, 2017 4.561 4.634 4.529 4.585 10,174 +0.02(+0.35%)
Aug 11, 2017 4.469 4.577 4.464 4.569 9,575 +0.09(+1.99%)
Aug 10, 2017 4.529 4.593 4.464 4.480 9,068 -0.05(-1.07%)
Aug 09, 2017 4.577 4.618 4.529 4.529 9,219 -0.10(-2.10%)
Aug 08, 2017 4.618 4.691 4.618 4.626 7,236 +0.02(+0.35%)
Aug 07, 2017 4.626 4.691 4.569 4.610 41,536 -0.03(-0.70%)
Aug 04, 2017 4.674 4.674 4.585 4.642 9,429 -0.03(-0.69%)
Aug 03, 2017 4.723 4.723 4.634 4.674 38,954 -0.01(-0.17%)
Aug 02, 2017 4.690 4.730 4.634 4.682 69,706 -0.07(-1.52%)
Aug 01, 2017 4.697 4.762 4.650 4.754 9,192 +0.06(+1.37%)
Jul 31, 2017 4.698 4.714 4.594 4.690 29,480 -0.02(-0.34%)
Jul 28, 2017 4.683 4.738 4.666 4.706 4,536 -0.02(-0.51%)
Jul 27, 2017 4.771 4.795 4.642 4.730 71,172 +0.00(+0.00%)
Jul 26, 2017 4.602 4.762 4.602 4.730 18,982 +0.09(+1.90%)
Jul 25, 2017 4.658 4.658 4.642 4.642 14,103 -0.02(-0.34%)
Jul 24, 2017 4.722 4.746 4.642 4.658 12,331 -0.06(-1.19%)
Jul 21, 2017 4.722 4.738 4.682 4.714 79,699 +0.02(+0.34%)
Jul 20, 2017 4.843 4.843 4.690 4.698 17,268 -0.11(-2.33%)
Jul 19, 2017 4.779 4.851 4.722 4.811 40,141 +0.01(+0.17%)
Jul 18, 2017 4.762 4.835 4.722 4.803 55,580 +0.02(+0.50%)
Jul 17, 2017 4.706 4.859 4.682 4.779 143,316 +0.05(+1.04%)
Jul 14, 2017 4.779 4.811 4.688 4.729 95,335 -0.06(-1.20%)
Jul 13, 2017 4.803 4.803 4.787 4.787 15,304 -0.01(-0.17%)
Jul 12, 2017 4.811 4.843 4.795 4.795 2,377 -0.02(-0.33%)
Jul 11, 2017 4.811 4.827 4.811 4.811 2,198 -0.03(-0.66%)
Jul 10, 2017 4.819 4.859 4.795 4.843 18,335 -0.01(-0.17%)
Jul 07, 2017 4.803 4.863 4.787 4.851 4,672 +0.02(+0.33%)
Jul 06, 2017 4.835 4.779 4.835 8,951 -0.02(-0.33%)
Jul 05, 2017 4.875 4.963 4.779 4.851 63,867 -0.02(-0.49%)
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.