Richardson Electrncs (NQ: RELL )

7.820 USD +0.070 (+0.90%)
Official Closing Price Updated: 6:56 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 7.790 8.000 7.510 7.820 275,416 +0.07(+0.90%)
Apr 19, 2021 7.340 7.870 7.250 7.750 145,804 +0.43(+5.87%)
Apr 16, 2021 7.310 7.420 7.130 7.320 95,500 +0.01(+0.14%)
Apr 15, 2021 7.400 7.400 7.220 7.310 52,492 -0.05(-0.68%)
Apr 14, 2021 7.450 7.495 7.310 7.360 66,771 -0.10(-1.34%)
Apr 13, 2021 7.550 7.600 7.420 7.460 56,222 -0.09(-1.19%)
Apr 12, 2021 7.560 7.600 7.400 7.550 81,316 -0.01(-0.13%)
Apr 09, 2021 7.520 7.750 7.300 7.560 251,600 +0.10(+1.34%)
Apr 08, 2021 7.800 8.000 7.250 7.460 705,274 -0.04(-0.53%)
Apr 07, 2021 7.400 7.940 7.020 7.500 1,105,684 +0.51(+7.30%)
Apr 06, 2021 6.750 7.020 6.730 6.990 27,056 +0.24(+3.56%)
Apr 05, 2021 6.760 6.985 6.670 6.750 27,941 +0.00(+0.00%)
Apr 01, 2021 6.410 6.750 6.410 6.750 10,800 +0.38(+5.97%)
Mar 31, 2021 6.410 6.634 6.290 6.370 13,238 -0.08(-1.24%)
Mar 30, 2021 6.350 6.551 6.290 6.450 6,800 +0.15(+2.38%)
Mar 29, 2021 6.350 6.470 6.300 6.300 45,649 -0.06(-0.94%)
Mar 26, 2021 6.350 6.500 6.270 6.360 26,400 +0.11(+1.76%)
Mar 25, 2021 6.300 6.409 6.150 6.250 50,559 -0.23(-3.55%)
Mar 24, 2021 6.410 6.570 6.410 6.480 17,974 +0.12(+1.89%)
Mar 23, 2021 6.840 6.840 6.304 6.360 18,113 -0.51(-7.42%)
Mar 22, 2021 6.850 7.064 6.790 6.870 16,844 +0.07(+1.03%)
Mar 19, 2021 6.650 7.100 6.610 6.800 91,300 +0.14(+2.10%)
Mar 18, 2021 6.900 6.980 6.630 6.660 37,417 -0.34(-4.86%)
Mar 17, 2021 6.780 7.100 6.630 7.000 23,872 +0.24(+3.55%)
Mar 16, 2021 7.010 7.109 6.668 6.760 43,140 -0.24(-3.43%)
Mar 15, 2021 6.670 7.020 6.670 7.000 71,657 +0.25(+3.70%)
Mar 12, 2021 6.830 6.900 6.670 6.750 37,500 -0.02(-0.30%)
Mar 11, 2021 6.810 6.915 6.611 6.770 63,992 +0.07(+1.04%)
Mar 10, 2021 6.760 6.920 6.550 6.700 51,710 +0.10(+1.52%)
Mar 09, 2021 6.690 6.943 6.434 6.600 60,132 +0.03(+0.46%)
Mar 08, 2021 6.350 6.680 6.220 6.570 106,683 +0.25(+3.96%)
Mar 05, 2021 6.110 6.340 5.750 6.320 109,800 +0.23(+3.78%)
Mar 04, 2021 6.530 6.530 6.020 6.090 53,003 -0.53(-8.01%)
Mar 03, 2021 6.690 6.730 6.540 6.620 23,020 -0.07(-1.05%)
Mar 02, 2021 6.550 6.700 6.520 6.690 50,969 +0.18(+2.76%)
Mar 01, 2021 6.350 6.680 6.280 6.510 36,932 +0.24(+3.83%)
Feb 26, 2021 6.190 6.350 6.140 6.270 42,400 -0.01(-0.16%)
Feb 25, 2021 6.410 6.500 6.180 6.280 83,864 -0.15(-2.33%)
Feb 24, 2021 6.210 6.460 6.210 6.430 78,212 +0.29(+4.72%)
Feb 23, 2021 6.260 6.330 6.010 6.140 142,435 -0.29(-4.51%)
Feb 22, 2021 6.758 6.920 6.350 6.430 182,424 -0.34(-5.02%)
Feb 19, 2021 6.560 7.790 6.560 6.770 1,155,400 +0.21(+3.20%)
Feb 18, 2021 6.750 6.750 6.480 6.560 21,401 -0.19(-2.81%)
Feb 17, 2021 6.910 6.910 6.620 6.750 38,514 -0.18(-2.60%)
Feb 16, 2021 7.050 7.200 6.820 6.930 59,641 -0.06(-0.86%)
Feb 12, 2021 6.750 7.000 6.629 6.990 76,900 +0.24(+3.56%)
Feb 11, 2021 7.070 7.140 6.520 6.750 112,201 -0.25(-3.57%)
Feb 10, 2021 7.010 7.010 6.500 7.000 164,263 +0.08(+1.16%)
Feb 09, 2021 6.440 8.390 6.310 6.920 1,667,362 +0.55(+8.63%)
Feb 08, 2021 6.070 6.370 5.970 6.370 41,956 +0.30(+4.94%)
Feb 05, 2021 6.290 6.346 6.020 6.070 31,700 -0.22(-3.50%)
Feb 04, 2021 6.240 6.360 6.200 6.290 14,648 +0.06(+0.96%)
Feb 03, 2021 6.410 6.410 6.210 6.230 15,483 -0.16(-2.50%)
Feb 02, 2021 6.260 6.472 6.255 6.390 15,496 +0.09(+1.43%)
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.