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 (%)
Jun 29, 2018 7.897 8.105 7.888 8.105 18,589 +0.21(+2.63%)
Jun 28, 2018 7.805 7.905 7.805 7.897 21,453 +0.09(+1.19%)
Jun 27, 2018 7.861 7.922 7.797 7.804 16,271 -0.09(-1.12%)
Jun 26, 2018 7.814 7.910 7.814 7.893 5,699 +0.09(+1.12%)
Jun 25, 2018 7.750 7.839 7.747 7.805 19,273 +0.00(+0.00%)
Jun 22, 2018 7.805 7.864 7.705 7.805 19,473 -0.02(-0.21%)
Jun 21, 2018 7.797 7.855 7.697 7.822 11,066 +0.00(+0.00%)
Jun 20, 2018 7.847 7.888 7.803 7.822 3,434 -0.06(-0.74%)
Jun 19, 2018 7.913 7.922 7.764 7.880 9,632 -0.02(-0.32%)
Jun 18, 2018 7.897 7.922 7.705 7.905 35,713 +0.03(+0.42%)
Jun 15, 2018 7.872 7.830 7.872 27,827 +0.00(+0.00%)
Jun 14, 2018 7.972 7.972 7.697 7.872 19,510 -0.04(-0.53%)
Jun 13, 2018 7.864 7.922 7.822 7.913 13,958 -0.01(-0.11%)
Jun 12, 2018 7.793 7.922 7.793 7.922 4,993 +0.00(+0.00%)
Jun 11, 2018 7.905 7.922 7.814 7.922 22,786 +0.07(+0.95%)
Jun 08, 2018 7.905 7.905 7.768 7.847 12,352 -0.06(-0.74%)
Jun 07, 2018 7.904 8.038 7.868 7.905 10,044 -0.11(-1.35%)
Jun 06, 2018 8.030 8.063 7.922 8.013 15,726 +0.00(+0.00%)
Jun 05, 2018 7.531 8.047 7.531 8.013 13,297 +0.18(+2.34%)
Jun 04, 2018 8.063 8.063 7.805 7.830 12,665 -0.24(-2.99%)
Jun 01, 2018 8.072 8.097 7.947 8.072 10,976 -0.03(-0.41%)
May 31, 2018 8.013 8.113 7.988 8.105 17,099 +0.07(+0.83%)
May 30, 2018 7.988 8.097 7.973 8.038 27,810 +0.02(+0.31%)
May 29, 2018 7.839 8.030 7.764 8.013 27,577 +0.22(+2.77%)
May 25, 2018 7.797 7.797 7.797 0 +0.06(+0.75%)
May 24, 2018 7.739 7.822 7.589 7.739 109,035 -0.02(-0.21%)
May 23, 2018 7.772 7.814 7.730 7.755 6,726 -0.01(-0.11%)
May 22, 2018 7.739 7.847 7.739 7.764 22,788 +0.01(+0.11%)
May 21, 2018 7.780 7.847 7.755 7.755 60,757 -0.02(-0.32%)
May 18, 2018 7.722 7.780 7.705 7.780 21,265 +0.06(+0.75%)
May 17, 2018 7.697 7.764 7.564 7.722 66,577 +0.04(+0.54%)
May 16, 2018 7.822 7.822 7.672 7.680 40,584 -0.09(-1.18%)
May 15, 2018 7.764 7.814 7.763 7.772 19,784 +0.00(+0.00%)
May 14, 2018 7.747 7.814 7.747 7.772 12,244 -0.04(-0.53%)
May 11, 2018 7.805 7.830 7.747 7.814 27,499 +0.00(+0.00%)
May 10, 2018 7.822 7.830 7.789 7.814 18,127 -0.02(-0.21%)
May 09, 2018 7.822 7.855 7.822 7.830 37,932 +0.01(+0.11%)
May 08, 2018 7.780 7.822 7.780 7.822 26,765 +0.05(+0.64%)
May 07, 2018 7.747 7.813 7.747 7.772 48,683 -0.02(-0.21%)
May 04, 2018 7.689 7.813 7.689 7.789 23,293 +0.02(+0.32%)
May 03, 2018 7.689 7.813 7.664 7.764 37,261 +0.09(+1.19%)
May 02, 2018 7.747 7.747 7.648 7.673 33,709 +0.02(+0.22%)
May 01, 2018 7.640 7.664 7.483 7.656 51,129 -0.01(-0.11%)
Apr 30, 2018 7.689 7.731 7.549 7.664 28,763 +0.02(+0.32%)
Apr 27, 2018 7.571 7.648 7.540 7.640 43,790 +0.10(+1.32%)
Apr 26, 2018 7.582 7.582 7.325 7.540 53,130 -0.03(-0.44%)
Apr 25, 2018 7.549 7.607 7.458 7.574 34,000 -0.01(-0.11%)
Apr 24, 2018 7.441 7.673 7.410 7.582 44,546 +0.14(+1.89%)
Apr 23, 2018 7.400 7.441 7.334 7.441 97,817 +0.04(+0.56%)
Apr 20, 2018 7.292 7.400 7.292 7.400 10,183 +0.11(+1.47%)
Apr 19, 2018 7.334 7.359 7.250 7.292 30,750 -0.04(-0.56%)
Apr 18, 2018 7.383 7.383 7.325 7.334 32,074 +0.00(+0.00%)
Apr 17, 2018 7.284 7.342 7.272 7.334 120,849 +0.05(+0.68%)
Apr 16, 2018 7.069 7.400 7.036 7.284 152,325 +0.21(+2.92%)
Apr 13, 2018 6.987 7.111 6.945 7.077 141,189 +0.10(+1.42%)
Apr 12, 2018 6.821 7.028 6.821 6.978 123,192 +0.31(+4.58%)
Apr 11, 2018 6.681 6.738 6.581 6.672 32,519 -0.06(-0.86%)
Apr 10, 2018 6.656 6.780 6.656 6.730 7,393 +0.12(+1.75%)
Apr 09, 2018 6.614 6.614 6.590 6.614 31,641 -0.05(-0.70%)
Apr 06, 2018 6.660 6.689 6.610 6.661 7,565 -0.03(-0.42%)
Apr 05, 2018 6.689 6.772 6.614 6.689 21,289 +0.06(+0.94%)
Apr 04, 2018 6.466 6.648 6.466 6.627 13,911 +0.16(+2.49%)
Apr 03, 2018 6.532 6.557 6.466 6.466 9,392 -0.09(-1.39%)
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.