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

Richardson Electrncs (NQ: RELL )

10.53 -0.27 (-2.50%)
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 29, 2017 4.920 4.977 4.725 4.855 39,803 -0.08(-1.65%)
Sep 28, 2017 4.822 4.940 4.822 4.936 20,267 +0.10(+2.04%)
Sep 27, 2017 4.806 4.839 4.790 4.838 38,696 +0.02(+0.31%)
Sep 26, 2017 4.741 4.879 4.694 4.822 37,328 +0.12(+2.60%)
Sep 25, 2017 4.684 4.717 4.684 4.700 5,671 -0.02(-0.52%)
Sep 22, 2017 4.709 4.733 4.709 4.725 1,749 +0.00(+0.00%)
Sep 21, 2017 4.676 4.790 4.664 4.725 25,433 +0.05(+1.04%)
Sep 20, 2017 4.692 4.830 4.676 4.676 12,823 +0.00(+0.00%)
Sep 19, 2017 4.676 4.749 4.635 4.676 21,421 +0.03(+0.70%)
Sep 18, 2017 4.782 4.782 4.635 4.643 9,868 -0.11(-2.39%)
Sep 15, 2017 4.725 4.765 4.676 4.757 24,754 +0.03(+0.69%)
Sep 14, 2017 4.798 4.871 4.725 4.725 49,177 -0.06(-1.26%)
Sep 13, 2017 4.627 4.822 4.596 4.785 47,784 +0.17(+3.77%)
Sep 12, 2017 4.473 4.619 4.448 4.611 28,101 +0.15(+3.28%)
Sep 11, 2017 4.465 4.473 4.416 4.465 37,368 +0.06(+1.29%)
Sep 08, 2017 4.402 4.432 4.318 4.408 43,121 -0.02(-0.55%)
Sep 07, 2017 4.424 4.465 4.420 4.432 21,695 +0.00(+0.00%)
Sep 06, 2017 4.489 4.538 4.416 4.432 53,152 -0.07(-1.62%)
Sep 05, 2017 4.497 4.538 4.497 4.505 6,057 -0.03(-0.72%)
Sep 01, 2017 4.611 4.611 4.513 4.538 16,428 -0.02(-0.36%)
Aug 31, 2017 4.611 4.660 4.554 4.554 25,465 -0.07(-1.58%)
Aug 30, 2017 4.627 4.627 4.611 4.627 3,531 +0.00(+0.00%)
Aug 29, 2017 4.627 4.643 4.611 4.627 14,933 +0.01(+0.18%)
Aug 28, 2017 4.627 4.628 4.612 4.619 20,201 -0.01(-0.18%)
Aug 25, 2017 4.635 4.688 4.619 4.627 21,631 -0.01(-0.18%)
Aug 24, 2017 4.635 4.656 4.611 4.635 11,530 +0.00(+0.00%)
Aug 23, 2017 4.587 4.635 4.562 4.635 5,445 +0.01(+0.18%)
Aug 22, 2017 4.595 4.635 4.595 4.627 4,830 -0.01(-0.18%)
Aug 21, 2017 4.556 4.668 4.521 4.635 25,135 +0.02(+0.53%)
Aug 18, 2017 4.546 4.635 4.521 4.611 4,955 +0.06(+1.25%)
Aug 17, 2017 4.595 4.627 4.513 4.554 6,540 -0.02(-0.53%)
Aug 16, 2017 4.532 4.676 4.532 4.578 9,554 +0.03(+0.72%)
Aug 15, 2017 4.578 4.587 4.521 4.546 5,164 -0.07(-1.41%)
Aug 14, 2017 4.587 4.660 4.554 4.611 10,117 +0.02(+0.35%)
Aug 11, 2017 4.494 4.603 4.489 4.595 9,522 +0.09(+1.99%)
Aug 10, 2017 4.554 4.619 4.489 4.505 9,018 -0.05(-1.07%)
Aug 09, 2017 4.603 4.643 4.554 4.554 9,168 -0.10(-2.10%)
Aug 08, 2017 4.644 4.717 4.643 4.652 7,196 +0.02(+0.35%)
Aug 07, 2017 4.652 4.717 4.595 4.635 41,306 -0.03(-0.70%)
Aug 04, 2017 4.700 4.700 4.611 4.668 9,377 -0.03(-0.69%)
Aug 03, 2017 4.749 4.749 4.660 4.700 38,738 -0.01(-0.17%)
Aug 02, 2017 4.717 4.757 4.660 4.709 69,319 -0.07(-1.52%)
Aug 01, 2017 4.723 4.789 4.676 4.781 9,141 +0.06(+1.37%)
Jul 31, 2017 4.725 4.741 4.620 4.717 29,317 -0.02(-0.34%)
Jul 28, 2017 4.709 4.765 4.692 4.733 4,511 -0.02(-0.51%)
Jul 27, 2017 4.797 4.821 4.668 4.757 70,778 +0.00(+0.00%)
Jul 26, 2017 4.628 4.789 4.628 4.757 18,877 +0.09(+1.90%)
Jul 25, 2017 4.684 4.684 4.668 4.668 14,025 -0.02(-0.34%)
Jul 24, 2017 4.749 4.773 4.668 4.684 12,262 -0.06(-1.19%)
Jul 21, 2017 4.749 4.764 4.709 4.741 79,257 +0.02(+0.34%)
Jul 20, 2017 4.870 4.870 4.717 4.725 17,172 -0.11(-2.33%)
Jul 19, 2017 4.805 4.878 4.749 4.837 39,919 +0.01(+0.17%)
Jul 18, 2017 4.789 4.862 4.749 4.829 55,272 +0.02(+0.50%)
Jul 17, 2017 4.733 4.886 4.709 4.805 142,522 +0.05(+1.04%)
Jul 14, 2017 4.805 4.837 4.714 4.756 94,806 -0.06(-1.20%)
Jul 13, 2017 4.829 4.830 4.813 4.813 15,219 -0.01(-0.17%)
Jul 12, 2017 4.837 4.870 4.821 4.821 2,364 -0.02(-0.33%)
Jul 11, 2017 4.837 4.853 4.837 4.837 2,186 -0.03(-0.66%)
Jul 10, 2017 4.845 4.886 4.821 4.870 18,233 -0.01(-0.17%)
Jul 07, 2017 4.829 4.890 4.813 4.878 4,646 +0.02(+0.33%)
Jul 06, 2017 4.861 4.805 4.861 8,901 -0.02(-0.33%)
Jul 05, 2017 4.902 4.990 4.805 4.878 63,513 -0.02(-0.49%)
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.