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

Richardson Electrncs (NQ: RELL )

10.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 31, 2017 5.354 5.459 5.346 5.354 15,482 +0.04(+0.76%)
Oct 30, 2017 5.370 5.375 5.305 5.313 16,386 -0.08(-1.50%)
Oct 27, 2017 5.384 5.491 5.329 5.394 7,509 -0.02(-0.30%)
Oct 26, 2017 5.426 5.466 5.370 5.410 16,736 -0.05(-0.89%)
Oct 25, 2017 5.443 5.459 5.281 5.459 4,921 +0.02(+0.45%)
Oct 24, 2017 5.443 5.459 5.418 5.435 14,013 -0.02(-0.44%)
Oct 23, 2017 5.386 5.564 5.155 5.459 16,066 +0.06(+1.20%)
Oct 20, 2017 5.329 5.426 5.281 5.394 17,038 +0.06(+1.06%)
Oct 19, 2017 5.394 5.418 5.305 5.338 18,922 -0.12(-2.22%)
Oct 18, 2017 5.426 5.483 5.338 5.459 16,136 +0.06(+1.20%)
Oct 17, 2017 5.338 5.435 5.257 5.394 96,936 +0.09(+1.68%)
Oct 16, 2017 5.491 5.499 5.216 5.305 176,136 -0.11(-2.09%)
Oct 13, 2017 5.451 5.556 5.418 5.418 70,253 -0.04(-0.74%)
Oct 12, 2017 5.054 5.459 5.046 5.459 289,181 +0.61(+12.50%)
Oct 11, 2017 4.771 4.877 4.771 4.852 47,492 +0.05(+1.01%)
Oct 10, 2017 4.763 4.804 4.658 4.804 19,620 +0.06(+1.19%)
Oct 09, 2017 4.771 4.990 4.739 4.747 7,012 -0.01(-0.17%)
Oct 06, 2017 4.828 4.860 4.739 4.755 15,964 -0.06(-1.34%)
Oct 05, 2017 4.974 4.974 4.796 4.820 51,177 -0.16(-3.25%)
Oct 04, 2017 4.943 5.006 4.943 4.982 12,326 +0.02(+0.49%)
Oct 03, 2017 4.933 5.014 4.933 4.957 29,513 -0.01(-0.16%)
Oct 02, 2017 4.852 5.063 4.852 4.965 37,471 +0.14(+2.85%)
Sep 29, 2017 4.893 4.949 4.699 4.828 40,025 -0.08(-1.65%)
Sep 28, 2017 4.796 4.913 4.796 4.909 20,380 +0.10(+2.04%)
Sep 27, 2017 4.779 4.812 4.763 4.811 38,912 +0.02(+0.31%)
Sep 26, 2017 4.715 4.852 4.668 4.796 37,536 +0.12(+2.60%)
Sep 25, 2017 4.658 4.691 4.658 4.674 5,702 -0.02(-0.52%)
Sep 22, 2017 4.682 4.707 4.682 4.699 1,759 +0.00(+0.00%)
Sep 21, 2017 4.650 4.763 4.638 4.699 25,575 +0.05(+1.04%)
Sep 20, 2017 4.666 4.803 4.650 4.650 12,894 +0.00(+0.00%)
Sep 19, 2017 4.650 4.723 4.610 4.650 21,540 +0.03(+0.70%)
Sep 18, 2017 4.755 4.755 4.610 4.618 9,923 -0.11(-2.39%)
Sep 15, 2017 4.699 4.739 4.650 4.731 24,892 +0.03(+0.69%)
Sep 14, 2017 4.771 4.844 4.699 4.699 49,451 -0.06(-1.26%)
Sep 13, 2017 4.602 4.796 4.571 4.758 48,050 +0.17(+3.77%)
Sep 12, 2017 4.448 4.593 4.424 4.585 28,258 +0.15(+3.28%)
Sep 11, 2017 4.440 4.448 4.391 4.440 37,576 +0.06(+1.29%)
Sep 08, 2017 4.377 4.407 4.294 4.383 43,361 -0.02(-0.55%)
Sep 07, 2017 4.399 4.440 4.395 4.407 21,816 +0.00(+0.00%)
Sep 06, 2017 4.464 4.513 4.391 4.407 53,449 -0.07(-1.62%)
Sep 05, 2017 4.472 4.513 4.472 4.480 6,091 -0.03(-0.72%)
Sep 01, 2017 4.586 4.586 4.488 4.513 16,520 -0.02(-0.36%)
Aug 31, 2017 4.585 4.634 4.529 4.529 25,607 -0.07(-1.58%)
Aug 30, 2017 4.602 4.602 4.585 4.602 3,551 +0.00(+0.00%)
Aug 29, 2017 4.602 4.618 4.585 4.602 15,016 +0.01(+0.18%)
Aug 28, 2017 4.602 4.602 4.586 4.593 20,313 -0.01(-0.18%)
Aug 25, 2017 4.610 4.662 4.593 4.602 21,751 -0.01(-0.18%)
Aug 24, 2017 4.610 4.630 4.585 4.610 11,594 +0.00(+0.00%)
Aug 23, 2017 4.561 4.610 4.536 4.610 5,475 +0.01(+0.18%)
Aug 22, 2017 4.569 4.610 4.569 4.602 4,857 -0.01(-0.18%)
Aug 21, 2017 4.531 4.642 4.496 4.610 25,275 +0.02(+0.53%)
Aug 18, 2017 4.521 4.610 4.496 4.585 4,983 +0.06(+1.25%)
Aug 17, 2017 4.569 4.602 4.488 4.529 6,577 -0.02(-0.53%)
Aug 16, 2017 4.507 4.650 4.507 4.553 9,607 +0.03(+0.72%)
Aug 15, 2017 4.553 4.561 4.496 4.521 5,193 -0.06(-1.41%)
Aug 14, 2017 4.561 4.634 4.529 4.585 10,174 +0.02(+0.35%)
Aug 11, 2017 4.469 4.577 4.464 4.569 9,575 +0.09(+1.99%)
Aug 10, 2017 4.529 4.593 4.464 4.480 9,068 -0.05(-1.07%)
Aug 09, 2017 4.577 4.618 4.529 4.529 9,219 -0.10(-2.10%)
Aug 08, 2017 4.618 4.691 4.618 4.626 7,236 +0.02(+0.35%)
Aug 07, 2017 4.626 4.691 4.569 4.610 41,536 -0.03(-0.70%)
Aug 04, 2017 4.674 4.674 4.585 4.642 9,429 -0.03(-0.69%)
Aug 03, 2017 4.723 4.723 4.634 4.674 38,954 -0.01(-0.17%)
Aug 02, 2017 4.690 4.730 4.634 4.682 69,706 -0.07(-1.52%)
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.