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

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
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 (%)
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.