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

Richardson Electrncs (NQ: RELL )

10.50 +0.37 (+3.65%)
Streaming Delayed Price Updated: 10:18 AM EDT, Apr 19, 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 29, 2021 10.17 10.55 10.09 10.39 63,486 +0.10(+1.02%)
Oct 28, 2021 10.27 10.55 10.09 10.28 44,208 -0.05(-0.46%)
Oct 27, 2021 10.10 10.42 9.948 10.33 28,524 +0.23(+2.26%)
Oct 26, 2021 10.57 10.10 10.10 92,795 -0.45(-4.24%)
Oct 25, 2021 10.44 10.65 10.38 10.55 35,486 +0.17(+1.65%)
Oct 22, 2021 10.28 10.56 10.08 10.38 111,778 +0.14(+1.40%)
Oct 21, 2021 10.74 10.83 9.681 10.23 279,018 -0.50(-4.70%)
Oct 20, 2021 10.77 10.99 10.70 10.74 36,564 -0.19(-1.70%)
Oct 19, 2021 11.59 11.60 10.82 10.92 96,718 -0.82(-7.01%)
Oct 18, 2021 11.58 12.25 11.23 11.75 126,883 +0.17(+1.44%)
Oct 15, 2021 11.61 11.82 11.44 11.58 54,705 +0.07(+0.62%)
Oct 14, 2021 11.40 11.78 11.35 11.51 128,035 +0.16(+1.43%)
Oct 13, 2021 10.94 11.56 10.77 11.35 120,028 +0.51(+4.75%)
Oct 12, 2021 10.47 10.95 10.22 10.83 99,629 +0.39(+3.74%)
Oct 11, 2021 11.09 11.27 10.36 10.44 131,672 -0.57(-5.19%)
Oct 08, 2021 11.21 11.85 10.71 11.01 314,319 -0.08(-0.69%)
Oct 07, 2021 9.890 11.33 9.881 11.09 699,959 +1.48(+15.46%)
Oct 06, 2021 9.453 9.633 9.186 9.605 137,505 +0.16(+1.71%)
Oct 05, 2021 9.329 9.491 9.062 9.443 56,994 +0.08(+0.81%)
Oct 04, 2021 8.977 9.655 8.977 9.367 69,494 +0.35(+3.91%)
Oct 01, 2021 9.300 9.300 8.853 9.015 45,988 -0.21(-2.27%)
Sep 30, 2021 9.291 9.338 9.176 9.224 17,281 +0.04(+0.41%)
Sep 29, 2021 9.215 9.386 9.167 9.186 24,942 +0.05(+0.52%)
Sep 28, 2021 9.605 9.671 9.138 9.138 36,789 -0.45(-4.67%)
Sep 27, 2021 9.053 9.871 8.983 9.586 175,159 +0.58(+6.45%)
Sep 24, 2021 8.929 9.043 8.701 9.005 15,507 +0.07(+0.75%)
Sep 23, 2021 9.091 9.115 8.805 8.938 41,915 -0.05(-0.53%)
Sep 22, 2021 8.701 9.129 8.672 8.986 169,925 +0.35(+4.08%)
Sep 21, 2021 8.701 8.701 8.529 8.634 21,444 +0.01(+0.11%)
Sep 20, 2021 8.567 8.691 8.548 8.624 88,964 -0.04(-0.44%)
Sep 17, 2021 8.501 8.691 8.472 8.662 60,747 +0.11(+1.34%)
Sep 16, 2021 8.615 8.615 8.424 8.548 19,963 -0.09(-0.99%)
Sep 15, 2021 8.529 8.786 8.405 8.634 28,086 +0.06(+0.67%)
Sep 14, 2021 8.339 8.577 8.339 8.577 21,168 +0.22(+2.62%)
Sep 13, 2021 8.339 8.615 8.339 8.358 18,848 +0.02(+0.23%)
Sep 10, 2021 8.386 8.582 8.339 8.339 29,273 -0.10(-1.24%)
Sep 09, 2021 8.367 8.481 8.310 8.444 23,564 -0.03(-0.34%)
Sep 08, 2021 8.367 8.482 8.339 8.472 25,786 -0.09(-1.00%)
Sep 07, 2021 8.501 8.605 8.301 8.558 47,567 -0.03(-0.33%)
Sep 03, 2021 8.815 8.815 8.520 8.586 24,502 -0.15(-1.74%)
Sep 02, 2021 8.367 9.015 8.349 8.739 215,966 +0.35(+4.20%)
Sep 01, 2021 8.424 8.424 8.120 8.386 47,012 -0.04(-0.45%)
Aug 31, 2021 8.148 8.444 8.139 8.424 42,214 +0.28(+3.39%)
Aug 30, 2021 8.196 8.196 8.091 8.148 37,021 -0.01(-0.12%)
Aug 27, 2021 8.186 8.206 7.939 8.158 31,871 -0.03(-0.35%)
Aug 26, 2021 7.834 8.186 7.834 8.186 71,128 +0.39(+5.01%)
Aug 25, 2021 8.006 8.082 7.758 7.796 19,377 -0.11(-1.38%)
Aug 24, 2021 7.701 8.063 7.520 7.906 91,512 +0.22(+2.91%)
Aug 23, 2021 7.539 7.691 7.330 7.682 47,198 +0.23(+3.07%)
Aug 20, 2021 7.415 7.549 7.332 7.454 21,383 +0.01(+0.13%)
Aug 19, 2021 7.473 7.482 7.311 7.444 53,565 -0.08(-1.01%)
Aug 18, 2021 7.101 7.577 7.101 7.520 92,369 +0.39(+5.47%)
Aug 17, 2021 7.197 7.197 7.063 7.130 20,665 -0.18(-2.47%)
Aug 16, 2021 7.415 7.415 7.082 7.311 34,423 -0.11(-1.54%)
Aug 13, 2021 7.358 7.425 7.173 7.425 30,765 +0.18(+2.50%)
Aug 12, 2021 7.235 7.412 7.130 7.244 31,935 -0.04(-0.52%)
Aug 11, 2021 7.415 7.434 7.163 7.282 50,796 -0.11(-1.54%)
Aug 10, 2021 7.282 7.396 7.282 7.396 15,190 +0.00(+0.00%)
Aug 09, 2021 7.387 7.427 7.187 7.396 57,052 +0.00(+0.00%)
Aug 06, 2021 7.311 7.434 7.216 7.396 24,529 +0.10(+1.44%)
Aug 05, 2021 7.187 7.383 7.016 7.292 30,163 +0.11(+1.59%)
Aug 04, 2021 7.187 7.272 6.960 7.177 51,419 -0.07(-0.91%)
Aug 03, 2021 7.291 7.319 7.130 7.244 42,406 -0.05(-0.65%)
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.