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

Richardson Electrncs (NQ: RELL )

9.995 +0.035 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 7.379 7.437 7.329 7.345 3,462 -0.11(-1.46%)
Sep 27, 2018 7.441 7.478 7.387 7.454 6,284 +0.03(+0.34%)
Sep 26, 2018 7.354 7.523 7.354 7.429 7,505 -0.01(-0.11%)
Sep 25, 2018 7.387 7.437 7.370 7.437 8,898 +0.06(+0.79%)
Sep 24, 2018 7.320 7.536 7.320 7.379 41,937 +0.01(+0.11%)
Sep 21, 2018 7.607 7.607 7.324 7.370 42,385 -0.18(-2.33%)
Sep 20, 2018 7.546 7.672 7.463 7.546 2,694 +0.00(+0.00%)
Sep 19, 2018 7.538 7.605 7.538 7.546 4,787 -0.03(-0.44%)
Sep 18, 2018 7.504 7.580 7.504 7.580 5,336 +0.04(+0.56%)
Sep 17, 2018 7.538 7.580 7.270 7.538 15,836 +0.05(+0.67%)
Sep 14, 2018 7.379 7.538 7.379 7.488 9,671 +0.03(+0.45%)
Sep 13, 2018 7.454 7.530 7.287 7.454 12,559 +0.04(+0.56%)
Sep 12, 2018 7.412 7.446 7.245 7.412 20,340 +0.03(+0.45%)
Sep 11, 2018 7.622 7.622 7.379 7.379 11,826 -0.16(-2.11%)
Sep 10, 2018 7.471 7.647 7.471 7.538 10,773 -0.08(-1.10%)
Sep 07, 2018 7.580 7.622 7.538 7.622 3,223 +0.08(+1.00%)
Sep 06, 2018 7.555 7.622 7.538 7.546 4,517 -0.05(-0.66%)
Sep 05, 2018 7.538 7.597 7.479 7.597 5,225 -0.05(-0.66%)
Sep 04, 2018 7.521 7.664 7.454 7.647 29,043 +0.08(+1.11%)
Aug 31, 2018 7.563 7.563 7.563 0 -0.09(-1.20%)
Aug 30, 2018 7.597 7.664 7.580 7.655 13,322 +0.07(+0.88%)
Aug 29, 2018 7.622 7.630 7.588 7.588 5,738 -0.02(-0.22%)
Aug 28, 2018 7.638 7.655 7.605 7.605 3,038 -0.06(-0.77%)
Aug 27, 2018 7.613 7.697 7.596 7.664 9,557 +0.05(+0.66%)
Aug 24, 2018 7.584 7.623 7.571 7.613 8,715 +0.04(+0.55%)
Aug 23, 2018 7.571 7.580 7.571 7.571 2,140 +0.03(+0.44%)
Aug 22, 2018 7.597 7.638 7.471 7.538 5,969 -0.05(-0.66%)
Aug 21, 2018 7.647 7.647 7.580 7.588 5,137 -0.03(-0.44%)
Aug 20, 2018 7.538 7.622 7.504 7.622 36,325 +0.16(+2.13%)
Aug 17, 2018 7.638 7.638 7.463 7.463 31,998 -0.18(-2.41%)
Aug 16, 2018 7.705 7.756 7.555 7.647 15,294 -0.08(-1.08%)
Aug 15, 2018 7.747 7.823 7.664 7.731 14,768 +0.03(+0.33%)
Aug 14, 2018 7.747 7.772 7.689 7.705 4,701 -0.04(-0.54%)
Aug 13, 2018 7.957 7.957 7.747 7.747 6,615 -0.21(-2.63%)
Aug 10, 2018 7.932 7.957 7.856 7.957 7,880 +0.04(+0.53%)
Aug 09, 2018 7.814 7.927 7.814 7.915 19,616 +0.13(+1.61%)
Aug 08, 2018 7.789 7.789 7.689 7.789 8,615 +0.08(+1.09%)
Aug 07, 2018 7.705 7.705 7.620 7.705 33,242 +0.00(+0.00%)
Aug 06, 2018 7.739 7.831 7.697 7.705 21,937 +0.01(+0.11%)
Aug 03, 2018 7.606 7.755 7.572 7.697 15,021 +0.02(+0.33%)
Aug 02, 2018 7.747 7.780 7.655 7.672 32,970 -0.13(-1.71%)
Aug 01, 2018 7.697 7.847 7.697 7.805 26,028 +0.18(+2.40%)
Jul 31, 2018 7.988 8.130 7.323 7.622 93,676 -0.57(-6.91%)
Jul 30, 2018 8.371 8.371 8.072 8.188 55,468 +0.06(+0.72%)
Jul 27, 2018 8.371 8.371 7.955 8.130 34,850 +0.13(+1.66%)
Jul 26, 2018 8.113 8.654 7.955 7.997 121,903 -0.05(-0.62%)
Jul 25, 2018 7.905 8.072 7.905 8.047 29,299 +0.14(+1.79%)
Jul 24, 2018 8.038 8.072 7.922 7.905 10,869 -0.05(-0.65%)
Jul 23, 2018 8.113 8.113 7.905 7.957 7,712 -0.10(-1.22%)
Jul 20, 2018 8.022 8.097 8.022 8.055 481 -0.03(-0.41%)
Jul 19, 2018 7.971 8.113 7.971 8.088 7,831 -0.02(-0.31%)
Jul 18, 2018 7.905 8.113 7.864 8.113 10,920 +0.20(+2.52%)
Jul 17, 2018 7.872 7.963 7.872 7.913 5,284 +0.03(+0.42%)
Jul 16, 2018 7.880 7.905 7.864 7.880 8,177 -0.05(-0.63%)
Jul 13, 2018 7.888 8.022 7.822 7.930 6,857 -0.01(-0.10%)
Jul 12, 2018 7.864 8.005 7.822 7.938 6,931 +0.04(+0.53%)
Jul 11, 2018 7.973 8.022 7.539 7.897 19,926 -0.07(-0.84%)
Jul 10, 2018 8.030 8.063 7.905 7.963 10,672 -0.09(-1.14%)
Jul 09, 2018 8.196 8.229 8.055 8.055 11,612 -0.07(-0.92%)
Jul 06, 2018 7.963 8.130 7.963 8.130 1,910 +0.02(+0.31%)
Jul 05, 2018 7.963 8.105 7.963 8.105 8,356 +0.04(+0.52%)
Jul 03, 2018 8.063 8.063 8.063 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.