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

Richardson Electrncs (NQ: RELL )

10.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2019 5.035 5.200 4.983 5.043 25,723 -0.16(-3.01%)
Sep 27, 2019 5.126 5.200 5.126 5.200 805 +0.06(+1.18%)
Sep 26, 2019 5.217 5.217 5.139 5.139 8,852 -0.08(-1.50%)
Sep 25, 2019 5.200 5.278 5.191 5.217 43,533 +0.03(+0.67%)
Sep 24, 2019 5.217 5.226 5.174 5.183 21,324 -0.09(-1.65%)
Sep 23, 2019 5.209 5.270 5.200 5.270 3,869 -0.03(-0.49%)
Sep 20, 2019 5.183 5.296 5.043 5.296 30,820 +0.21(+4.10%)
Sep 19, 2019 5.009 5.209 5.000 5.087 9,119 -0.03(-0.51%)
Sep 18, 2019 5.000 5.122 4.991 5.113 22,534 +0.00(+0.00%)
Sep 17, 2019 5.052 5.130 4.939 5.113 16,931 +0.01(+0.17%)
Sep 16, 2019 5.070 5.183 5.043 5.104 3,700 -0.03(-0.51%)
Sep 13, 2019 5.217 5.217 5.108 5.130 11,270 -0.11(-2.16%)
Sep 12, 2019 5.235 5.278 5.217 5.243 11,385 -0.07(-1.31%)
Sep 11, 2019 5.130 5.348 5.130 5.313 35,334 +0.17(+3.38%)
Sep 10, 2019 5.148 5.148 5.078 5.139 2,970 +0.13(+2.60%)
Sep 09, 2019 5.113 5.157 5.009 5.009 1,944 -0.14(-2.70%)
Sep 06, 2019 4.988 5.174 4.988 5.148 11,730 -0.03(-0.67%)
Sep 05, 2019 5.304 5.304 4.998 5.183 10,987 -0.10(-1.97%)
Sep 04, 2019 5.139 5.287 5.075 5.287 23,285 +0.07(+1.42%)
Sep 03, 2019 5.200 5.217 5.130 5.213 7,328 +0.13(+2.65%)
Aug 30, 2019 5.000 5.130 5.000 5.078 6,325 +0.08(+1.57%)
Aug 29, 2019 4.870 5.043 4.870 5.000 17,951 +0.13(+2.68%)
Aug 28, 2019 4.870 4.896 4.870 4.870 3,579 +0.00(+0.00%)
Aug 27, 2019 4.922 4.922 4.870 4.870 11,725 -0.03(-0.71%)
Aug 26, 2019 4.870 5.000 4.861 4.904 21,426 +0.03(+0.53%)
Aug 23, 2019 4.957 4.957 4.826 4.878 13,685 -0.06(-1.23%)
Aug 22, 2019 4.922 4.939 4.896 4.939 1,567 -0.02(-0.35%)
Aug 21, 2019 4.930 4.996 4.928 4.957 4,171 +0.07(+1.42%)
Aug 20, 2019 4.901 4.976 4.878 4.887 4,612 -0.01(-0.18%)
Aug 19, 2019 4.843 4.957 4.843 4.896 26,598 +0.03(+0.54%)
Aug 16, 2019 4.904 4.904 4.835 4.870 33,925 +0.03(+0.54%)
Aug 15, 2019 4.887 4.887 4.817 4.843 32,311 -0.10(-1.94%)
Aug 14, 2019 4.948 4.948 4.922 4.939 6,499 -0.01(-0.18%)
Aug 13, 2019 4.913 4.952 4.913 4.948 7,848 +0.00(+0.00%)
Aug 12, 2019 4.887 4.957 4.885 4.948 4,513 +0.03(+0.71%)
Aug 09, 2019 4.896 4.957 4.896 4.913 4,370 +0.05(+1.07%)
Aug 08, 2019 4.817 4.983 4.817 4.861 10,306 +0.04(+0.90%)
Aug 07, 2019 4.826 4.887 4.817 4.817 13,796 +0.03(+0.73%)
Aug 06, 2019 4.730 4.946 4.730 4.783 13,551 +0.05(+1.10%)
Aug 05, 2019 4.808 4.808 4.730 4.730 14,449 -0.14(-2.83%)
Aug 02, 2019 4.842 4.868 4.816 4.868 31,625 +0.01(+0.18%)
Aug 01, 2019 4.825 4.894 4.825 4.859 12,039 -0.02(-0.35%)
Jul 31, 2019 4.894 4.945 4.653 4.877 27,001 -0.03(-0.53%)
Jul 30, 2019 4.902 4.937 4.834 4.902 10,595 +0.09(+1.97%)
Jul 29, 2019 4.816 4.924 4.798 4.808 19,235 -0.01(-0.18%)
Jul 26, 2019 4.782 4.851 4.737 4.816 14,417 +0.00(+0.00%)
Jul 25, 2019 4.730 4.858 4.713 4.816 33,499 +0.06(+1.27%)
Jul 24, 2019 4.816 4.817 4.748 4.756 14,431 -0.06(-1.25%)
Jul 23, 2019 4.798 4.859 4.798 4.816 10,135 -0.01(-0.18%)
Jul 22, 2019 4.782 4.848 4.765 4.825 9,246 +0.01(+0.18%)
Jul 19, 2019 4.816 4.859 4.799 4.816 4,883 +0.04(+0.90%)
Jul 18, 2019 4.782 4.816 4.773 4.773 5,589 +0.00(+0.00%)
Jul 17, 2019 4.773 4.791 4.756 4.773 11,593 -0.01(-0.18%)
Jul 16, 2019 4.773 4.791 4.773 4.782 3,372 +0.01(+0.18%)
Jul 15, 2019 4.782 4.816 4.773 4.773 10,294 +0.03(+0.54%)
Jul 12, 2019 4.730 4.807 4.730 4.748 24,416 +0.00(+0.00%)
Jul 11, 2019 4.739 4.765 4.730 4.748 29,747 +0.02(+0.36%)
Jul 10, 2019 4.658 4.764 4.658 4.730 32,442 +0.06(+1.29%)
Jul 09, 2019 4.528 4.722 4.528 4.670 18,507 +0.03(+0.56%)
Jul 08, 2019 4.748 4.870 4.644 4.644 9,445 -0.13(-2.79%)
Jul 05, 2019 4.696 4.808 4.696 4.778 7,673 +0.12(+2.49%)
Jul 03, 2019 4.679 4.748 4.644 4.662 14,766 -0.02(-0.37%)
Jul 02, 2019 4.730 4.730 4.477 4.679 27,167 -0.04(-0.91%)
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.