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

Richardson Electrncs (NQ: RELL )

10.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2015 4.441 4.449 4.344 4.411 42,073 +0.00(+0.00%)
Sep 29, 2015 4.381 4.486 4.366 4.411 55,934 +0.02(+0.51%)
Sep 28, 2015 4.396 4.434 4.351 4.389 26,280 -0.04(-0.84%)
Sep 25, 2015 4.456 4.508 4.396 4.426 52,892 +0.00(+0.00%)
Sep 24, 2015 4.336 4.486 4.336 4.426 70,516 +0.06(+1.37%)
Sep 23, 2015 4.501 4.508 4.329 4.366 161,755 -0.14(-3.15%)
Sep 22, 2015 4.449 4.561 4.434 4.508 47,256 +0.05(+1.17%)
Sep 21, 2015 4.508 4.523 4.456 4.456 9,920 -0.03(-0.67%)
Sep 18, 2015 4.523 4.561 4.449 4.486 16,037 -0.07(-1.48%)
Sep 17, 2015 4.546 4.606 4.538 4.553 12,070 -0.01(-0.16%)
Sep 16, 2015 4.508 4.613 4.479 4.561 43,536 +0.07(+1.67%)
Sep 15, 2015 4.449 4.561 4.449 4.486 20,672 +0.06(+1.35%)
Sep 14, 2015 4.403 4.493 4.396 4.426 39,255 -0.04(-0.84%)
Sep 11, 2015 4.464 4.501 4.441 4.464 70,575 -0.01(-0.17%)
Sep 10, 2015 4.507 4.516 4.471 4.471 27,181 -0.02(-0.50%)
Sep 09, 2015 4.546 4.546 4.479 4.493 28,102 -0.02(-0.50%)
Sep 08, 2015 4.576 4.591 4.479 4.516 44,075 -0.02(-0.49%)
Sep 04, 2015 4.471 4.538 4.538 4.538 70,218 +0.05(+1.17%)
Sep 03, 2015 4.486 4.546 4.486 4.486 46,080 -0.01(-0.17%)
Sep 02, 2015 4.583 4.583 4.471 4.493 77,712 -0.09(-1.96%)
Sep 01, 2015 4.621 4.748 4.493 4.583 220,051 -0.07(-1.45%)
Aug 31, 2015 4.479 4.680 4.479 4.650 78,456 +0.17(+3.84%)
Aug 28, 2015 4.449 4.561 4.449 4.479 94,059 +0.04(+0.84%)
Aug 27, 2015 4.449 4.493 4.426 4.441 169,202 -0.01(-0.34%)
Aug 26, 2015 4.359 4.486 4.254 4.456 259,301 +0.17(+4.01%)
Aug 25, 2015 4.411 4.411 4.269 4.284 219,003 -0.04(-1.04%)
Aug 24, 2015 4.217 4.449 4.172 4.329 264,448 +0.06(+1.40%)
Aug 21, 2015 4.239 4.284 4.209 4.269 206,959 +0.01(+0.18%)
Aug 20, 2015 4.262 4.299 4.217 4.262 215,409 +0.00(+0.00%)
Aug 19, 2015 4.187 4.299 4.187 4.262 446,163 +0.05(+1.24%)
Aug 18, 2015 4.112 4.209 4.112 4.209 1,390,289 +0.10(+2.55%)
Aug 17, 2015 4.112 4.157 4.097 4.105 394,349 -0.01(-0.18%)
Aug 14, 2015 4.142 4.202 4.060 4.112 375,819 +0.02(+0.55%)
Aug 13, 2015 4.224 4.329 4.075 4.090 4,218,753 -0.13(-3.19%)
Aug 12, 2015 4.284 4.449 4.209 4.224 260,607 -0.01(-0.18%)
Aug 11, 2015 4.449 4.486 4.224 4.232 166,443 -0.22(-4.87%)
Aug 10, 2015 4.336 4.486 4.284 4.449 40,174 +0.15(+3.48%)
Aug 07, 2015 4.486 4.561 4.187 4.299 104,308 -0.10(-2.21%)
Aug 06, 2015 4.733 4.763 4.351 4.396 202,037 -0.34(-7.26%)
Aug 05, 2015 4.822 4.822 4.733 4.740 48,069 -0.08(-1.71%)
Aug 04, 2015 4.867 4.927 4.822 4.822 37,594 -0.10(-1.98%)
Aug 03, 2015 4.838 5.053 4.838 4.920 20,260 +0.05(+1.07%)
Jul 31, 2015 4.949 5.038 4.846 4.868 59,638 -0.02(-0.45%)
Jul 30, 2015 4.949 4.957 4.890 4.890 93,068 -0.02(-0.45%)
Jul 29, 2015 4.838 5.075 4.838 4.912 149,679 +0.07(+1.53%)
Jul 28, 2015 4.934 4.934 4.838 4.838 22,422 -0.10(-1.95%)
Jul 27, 2015 4.690 4.964 4.690 4.934 64,914 -0.05(-1.04%)
Jul 24, 2015 5.172 5.172 4.838 4.986 121,834 -0.27(-5.08%)
Jul 23, 2015 5.609 5.631 5.238 5.253 57,604 -0.37(-6.59%)
Jul 22, 2015 5.698 5.698 5.564 5.623 28,250 -0.11(-1.94%)
Jul 21, 2015 5.742 5.749 5.705 5.735 14,725 +0.01(+0.13%)
Jul 20, 2015 5.890 5.890 5.698 5.727 6,841 -0.15(-2.52%)
Jul 17, 2015 5.816 5.898 5.703 5.875 61,124 -0.01(-0.13%)
Jul 16, 2015 5.831 5.920 5.720 5.883 62,868 +0.00(+0.00%)
Jul 15, 2015 6.046 6.046 5.853 5.883 10,832 -0.06(-1.00%)
Jul 14, 2015 5.964 6.024 5.930 5.942 3,572 -0.01(-0.12%)
Jul 13, 2015 6.120 6.157 5.935 5.949 6,030 +0.00(+0.00%)
Jul 10, 2015 5.935 6.053 5.838 5.949 6,313 +0.01(+0.12%)
Jul 09, 2015 6.123 6.123 5.912 5.942 4,769 +0.07(+1.13%)
Jul 08, 2015 5.920 6.073 5.661 5.875 60,024 -0.19(-3.17%)
Jul 07, 2015 6.172 6.298 5.935 6.068 54,689 +0.04(+0.61%)
Jul 06, 2015 5.987 6.038 5.905 6.031 2,676 +0.04(+0.62%)
Jul 02, 2015 6.150 5.994 5.994 5.994 22,000 +0.01(+0.12%)
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.