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

Richardson Electrncs (NQ: RELL )

10.76 +0.10 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 30, 2015 4.538 4.576 4.464 4.486 36,195 +0.01(+0.33%)
Oct 29, 2015 4.479 4.523 4.419 4.471 22,792 -0.04(-0.83%)
Oct 28, 2015 4.538 4.561 4.456 4.508 67,326 -0.03(-0.66%)
Oct 27, 2015 4.546 4.568 4.523 4.538 11,086 +0.03(+0.66%)
Oct 26, 2015 4.568 4.598 4.508 4.508 14,420 -0.06(-1.31%)
Oct 23, 2015 4.621 4.673 4.568 4.568 11,883 -0.07(-1.61%)
Oct 22, 2015 4.598 4.658 4.576 4.643 21,200 +0.07(+1.47%)
Oct 21, 2015 4.695 4.703 4.576 4.576 18,572 -0.09(-1.92%)
Oct 20, 2015 4.501 4.796 4.501 4.665 57,600 +0.19(+4.17%)
Oct 19, 2015 4.464 4.546 4.464 4.479 52,067 +0.03(+0.67%)
Oct 16, 2015 4.411 4.516 4.381 4.449 18,928 +0.04(+0.85%)
Oct 15, 2015 4.516 4.553 4.389 4.411 22,078 -0.09(-1.99%)
Oct 14, 2015 4.486 4.538 4.456 4.501 23,636 +0.04(+0.84%)
Oct 13, 2015 4.456 4.546 4.426 4.464 26,121 +0.06(+1.36%)
Oct 12, 2015 4.456 4.493 4.351 4.404 69,417 -0.03(-0.67%)
Oct 09, 2015 4.636 4.636 4.426 4.434 81,817 -0.22(-4.66%)
Oct 08, 2015 4.860 4.860 4.606 4.650 125,037 +0.17(+3.84%)
Oct 07, 2015 4.523 4.523 4.479 4.479 44,158 -0.01(-0.33%)
Oct 06, 2015 4.449 4.546 4.449 4.493 34,951 +0.02(+0.50%)
Oct 05, 2015 4.419 4.516 4.396 4.471 22,946 +0.07(+1.53%)
Oct 02, 2015 4.396 4.441 4.389 4.404 37,317 -0.04(-1.01%)
Oct 01, 2015 4.344 4.449 4.329 4.449 110,925 +0.04(+0.85%)
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%)
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.