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

Richardson Electrncs (NQ: RELL )

10.45 -0.33 (-3.06%)
Streaming Delayed Price Updated: 1:05 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 28, 2018 7.338 7.396 7.288 7.305 3,481 -0.11(-1.46%)
Sep 27, 2018 7.399 7.437 7.346 7.413 6,320 +0.02(+0.34%)
Sep 26, 2018 7.313 7.481 7.313 7.388 7,547 -0.01(-0.11%)
Sep 25, 2018 7.346 7.396 7.330 7.396 8,948 +0.06(+0.79%)
Sep 24, 2018 7.280 7.495 7.280 7.338 42,171 +0.01(+0.11%)
Sep 21, 2018 7.564 7.564 7.284 7.330 42,621 -0.17(-2.33%)
Sep 20, 2018 7.505 7.629 7.422 7.505 2,709 +0.00(+0.00%)
Sep 19, 2018 7.496 7.563 7.496 7.505 4,814 -0.03(-0.44%)
Sep 18, 2018 7.463 7.538 7.463 7.538 5,366 +0.04(+0.56%)
Sep 17, 2018 7.496 7.538 7.230 7.496 15,924 +0.05(+0.67%)
Sep 14, 2018 7.338 7.496 7.338 7.446 9,724 +0.03(+0.45%)
Sep 13, 2018 7.413 7.488 7.246 7.413 12,629 +0.04(+0.57%)
Sep 12, 2018 7.371 7.405 7.205 7.371 20,453 +0.03(+0.45%)
Sep 11, 2018 7.579 7.579 7.338 7.338 11,892 -0.16(-2.11%)
Sep 10, 2018 7.430 7.604 7.430 7.496 10,833 -0.08(-1.10%)
Sep 07, 2018 7.538 7.579 7.496 7.579 3,241 +0.07(+1.00%)
Sep 06, 2018 7.513 7.579 7.496 7.505 4,543 -0.05(-0.66%)
Sep 05, 2018 7.496 7.554 7.437 7.554 5,255 -0.05(-0.66%)
Sep 04, 2018 7.480 7.621 7.413 7.604 29,204 +0.08(+1.11%)
Aug 31, 2018 7.521 7.521 7.521 0 -0.09(-1.20%)
Aug 30, 2018 7.554 7.621 7.538 7.613 13,396 +0.07(+0.88%)
Aug 29, 2018 7.579 7.588 7.546 7.546 5,770 -0.02(-0.22%)
Aug 28, 2018 7.596 7.613 7.563 7.563 3,055 -0.06(-0.76%)
Aug 27, 2018 7.571 7.654 7.554 7.621 9,610 +0.05(+0.66%)
Aug 24, 2018 7.542 7.580 7.529 7.571 8,764 +0.04(+0.55%)
Aug 23, 2018 7.529 7.538 7.529 7.529 2,152 +0.03(+0.44%)
Aug 22, 2018 7.554 7.596 7.430 7.496 6,003 -0.05(-0.66%)
Aug 21, 2018 7.604 7.604 7.538 7.546 5,166 -0.03(-0.44%)
Aug 20, 2018 7.496 7.579 7.463 7.579 36,527 +0.16(+2.13%)
Aug 17, 2018 7.596 7.596 7.421 7.421 32,176 -0.18(-2.41%)
Aug 16, 2018 7.663 7.713 7.513 7.604 15,379 -0.08(-1.08%)
Aug 15, 2018 7.704 7.779 7.621 7.688 14,850 +0.02(+0.33%)
Aug 14, 2018 7.704 7.729 7.646 7.663 4,728 -0.04(-0.54%)
Aug 13, 2018 7.913 7.913 7.704 7.704 6,652 -0.21(-2.63%)
Aug 10, 2018 7.888 7.913 7.813 7.913 7,924 +0.04(+0.53%)
Aug 09, 2018 7.771 7.883 7.771 7.871 19,726 +0.12(+1.61%)
Aug 08, 2018 7.746 7.746 7.646 7.746 8,663 +0.08(+1.09%)
Aug 07, 2018 7.663 7.663 7.578 7.663 33,427 +0.00(+0.00%)
Aug 06, 2018 7.696 7.788 7.654 7.663 22,060 +0.01(+0.11%)
Aug 03, 2018 7.563 7.712 7.530 7.654 15,105 +0.02(+0.33%)
Aug 02, 2018 7.704 7.737 7.613 7.630 33,153 -0.13(-1.71%)
Aug 01, 2018 7.654 7.803 7.654 7.762 26,173 +0.18(+2.40%)
Jul 31, 2018 7.944 8.085 7.282 7.580 94,198 -0.56(-6.91%)
Jul 30, 2018 8.325 8.325 8.027 8.143 55,777 +0.06(+0.72%)
Jul 27, 2018 8.325 8.325 7.911 8.085 35,045 +0.13(+1.66%)
Jul 26, 2018 8.068 8.606 7.911 7.952 122,582 -0.05(-0.62%)
Jul 25, 2018 7.861 8.027 7.861 8.002 29,463 +0.14(+1.79%)
Jul 24, 2018 7.994 8.027 7.878 7.861 10,930 -0.05(-0.65%)
Jul 23, 2018 8.068 8.068 7.861 7.912 7,755 -0.10(-1.22%)
Jul 20, 2018 7.977 8.052 7.977 8.010 484 -0.03(-0.41%)
Jul 19, 2018 7.927 8.068 7.927 8.043 7,875 -0.02(-0.31%)
Jul 18, 2018 7.861 8.068 7.820 8.068 10,981 +0.20(+2.52%)
Jul 17, 2018 7.829 7.919 7.829 7.870 5,313 +0.03(+0.42%)
Jul 16, 2018 7.836 7.861 7.820 7.836 8,223 -0.05(-0.63%)
Jul 13, 2018 7.845 7.977 7.779 7.886 6,895 -0.01(-0.10%)
Jul 12, 2018 7.820 7.961 7.779 7.894 6,970 +0.04(+0.53%)
Jul 11, 2018 7.928 7.977 7.497 7.853 20,037 -0.07(-0.84%)
Jul 10, 2018 7.985 8.019 7.861 7.919 10,732 -0.09(-1.14%)
Jul 09, 2018 8.151 8.184 8.010 8.010 11,677 -0.07(-0.92%)
Jul 06, 2018 7.919 8.085 7.919 8.085 1,921 +0.02(+0.31%)
Jul 05, 2018 7.919 8.060 7.919 8.060 8,403 +0.04(+0.52%)
Jul 03, 2018 8.019 8.019 8.019 0 +0.01(+0.10%)
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.