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 (%)
Jan 31, 2018 6.687 6.728 6.597 6.655 82,131 -0.02(-0.25%)
Jan 30, 2018 6.589 6.687 6.589 6.671 17,649 +0.01(+0.12%)
Jan 29, 2018 6.499 6.687 6.499 6.663 12,885 +0.04(+0.62%)
Jan 26, 2018 6.614 6.638 6.564 6.622 13,893 +0.07(+1.13%)
Jan 25, 2018 6.663 6.696 6.548 6.548 13,861 -0.06(-0.87%)
Jan 24, 2018 6.622 6.679 6.523 6.605 10,987 -0.03(-0.43%)
Jan 23, 2018 6.638 6.646 6.597 6.634 32,687 +0.01(+0.17%)
Jan 22, 2018 6.524 6.671 6.524 6.623 22,645 -0.06(-0.96%)
Jan 19, 2018 6.687 6.687 6.540 6.687 23,236 -0.02(-0.24%)
Jan 18, 2018 6.778 6.778 6.687 6.704 26,960 -0.03(-0.49%)
Jan 17, 2018 6.851 7.151 6.646 6.737 149,707 +0.04(+0.55%)
Jan 16, 2018 6.696 6.819 6.622 6.700 89,300 +0.00(+0.06%)
Jan 12, 2018 6.696 6.696 6.696 0 +0.17(+2.64%)
Jan 11, 2018 6.728 6.728 6.107 6.523 198,108 +0.84(+14.72%)
Jan 10, 2018 5.518 5.703 5.518 5.686 22,646 -0.02(-0.43%)
Jan 09, 2018 5.727 5.727 5.678 5.711 8,996 -0.00(-0.07%)
Jan 08, 2018 5.551 5.752 5.383 5.715 28,817 +0.01(+0.21%)
Jan 05, 2018 5.703 5.744 5.633 5.703 11,975 +0.01(+0.14%)
Jan 04, 2018 5.563 5.711 5.563 5.695 47,987 +0.16(+2.81%)
Jan 03, 2018 5.538 5.580 5.457 5.539 12,056 +0.05(+0.90%)
Jan 02, 2018 5.416 5.530 5.530 5.489 11,281 -0.04(-0.74%)
Dec 29, 2017 5.530 5.530 5.530 0 +0.02(+0.30%)
Dec 28, 2017 5.473 5.522 5.383 5.514 27,179 +0.00(+0.00%)
Dec 27, 2017 5.555 5.555 5.498 5.514 1,667 -0.02(-0.44%)
Dec 26, 2017 5.460 5.539 5.432 5.539 7,489 +0.04(+0.75%)
Dec 22, 2017 5.350 5.498 5.350 5.498 4,709 +0.08(+1.52%)
Dec 21, 2017 5.378 5.448 5.358 5.416 8,821 +0.05(+0.94%)
Dec 20, 2017 5.366 5.527 5.365 5.365 6,361 -0.00(-0.02%)
Dec 19, 2017 5.251 5.366 5.251 5.366 4,246 +0.02(+0.46%)
Dec 18, 2017 5.187 5.352 5.187 5.342 5,149 +0.10(+1.88%)
Dec 15, 2017 5.301 5.309 5.243 5.243 12,366 -0.07(-1.24%)
Dec 14, 2017 5.147 5.309 5.147 5.309 6,884 +0.10(+1.89%)
Dec 13, 2017 5.160 5.243 5.138 5.210 10,282 +0.07(+1.28%)
Dec 12, 2017 5.161 5.161 5.145 5.145 5,034 -0.06(-1.10%)
Dec 11, 2017 5.202 5.227 5.178 5.202 15,086 +0.04(+0.79%)
Dec 08, 2017 5.210 5.210 5.153 5.161 6,782 +0.01(+0.16%)
Dec 07, 2017 5.210 5.219 5.145 5.153 5,565 -0.07(-1.25%)
Dec 06, 2017 5.219 5.398 5.218 5.218 9,332 -0.03(-0.63%)
Dec 05, 2017 5.325 5.325 5.219 5.251 9,911 -0.02(-0.47%)
Dec 04, 2017 5.448 5.219 5.276 36,640 -0.17(-3.16%)
Dec 01, 2017 5.333 5.448 5.333 5.448 7,952 -0.08(-1.48%)
Nov 30, 2017 5.292 5.530 5.186 5.530 18,676 +0.24(+4.50%)
Nov 29, 2017 5.260 5.325 5.210 5.292 9,408 -0.02(-0.31%)
Nov 28, 2017 5.210 5.317 5.210 5.309 12,248 +0.08(+1.57%)
Nov 27, 2017 5.202 5.235 5.171 5.227 3,826 +0.02(+0.47%)
Nov 24, 2017 5.210 5.210 5.137 5.202 3,352 -0.02(-0.31%)
Nov 22, 2017 5.178 5.251 5.096 5.219 6,097 +0.06(+1.11%)
Nov 21, 2017 5.210 5.235 5.161 5.161 2,509 -0.02(-0.32%)
Nov 20, 2017 5.063 5.210 5.055 5.178 14,232 -0.02(-0.32%)
Nov 17, 2017 5.186 5.194 5.112 5.194 4,685 +0.07(+1.44%)
Nov 16, 2017 5.079 5.194 5.071 5.120 6,467 +0.02(+0.48%)
Nov 15, 2017 5.137 5.137 5.063 5.096 7,780 -0.03(-0.64%)
Nov 14, 2017 5.169 5.169 5.054 5.128 4,271 -0.15(-2.80%)
Nov 13, 2017 5.137 5.276 5.137 5.276 9,564 +0.09(+1.74%)
Nov 10, 2017 5.309 5.342 5.186 5.186 11,694 -0.14(-2.62%)
Nov 09, 2017 5.325 5.325 5.284 5.325 2,798 -0.02(-0.31%)
Nov 08, 2017 5.333 5.342 5.309 5.342 1,505 +0.07(+1.40%)
Nov 07, 2017 5.317 5.317 5.210 5.268 13,488 -0.07(-1.23%)
Nov 06, 2017 5.350 5.473 5.333 5.333 5,646 -0.14(-2.55%)
Nov 03, 2017 5.457 5.473 5.375 5.473 3,620 +0.06(+1.05%)
Nov 02, 2017 5.302 5.473 5.302 5.416 4,029 -0.04(-0.75%)
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.