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

Richardson Electrncs (NQ: RELL )

12.03 -0.23 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2016 4.746 4.817 4.699 4.730 14,085 -0.02(-0.33%)
Nov 29, 2016 4.676 4.813 4.676 4.746 39,320 +0.08(+1.77%)
Nov 28, 2016 4.691 4.707 4.628 4.664 26,200 -0.02(-0.42%)
Nov 25, 2016 4.840 4.840 4.668 4.683 9,984 -0.01(-0.17%)
Nov 23, 2016 4.691 4.691 4.691 0 -0.03(-0.66%)
Nov 22, 2016 4.746 4.864 4.715 4.723 21,938 +0.01(+0.17%)
Nov 21, 2016 4.715 4.774 4.656 4.715 40,682 +0.01(+0.17%)
Nov 18, 2016 4.770 4.793 4.707 4.707 10,035 -0.12(-2.44%)
Nov 17, 2016 4.613 4.840 4.613 4.825 30,038 +0.11(+2.33%)
Nov 16, 2016 4.713 4.817 4.628 4.715 21,678 -0.15(-3.06%)
Nov 15, 2016 4.919 5.107 4.723 4.864 115,360 +0.17(+3.68%)
Nov 14, 2016 4.770 4.997 4.613 4.691 70,377 -0.13(-2.76%)
Nov 11, 2016 4.803 5.009 4.691 4.825 3,230 +0.16(+3.54%)
Nov 10, 2016 4.906 4.906 4.650 4.660 53,844 -0.11(-2.27%)
Nov 09, 2016 4.707 4.801 4.676 4.768 70,055 +0.03(+0.63%)
Nov 08, 2016 4.879 4.934 4.738 4.738 3,996 -0.08(-1.63%)
Nov 07, 2016 4.817 4.930 4.785 4.817 1,606 +0.09(+1.99%)
Nov 04, 2016 4.770 4.770 4.687 4.723 5,709 -0.05(-1.15%)
Nov 03, 2016 4.669 4.856 4.575 4.777 14,558 +0.06(+1.33%)
Nov 02, 2016 4.971 4.971 4.598 4.715 21,575 -0.17(-3.50%)
Nov 01, 2016 4.975 5.018 4.878 4.886 56,707 +0.03(+0.64%)
Oct 31, 2016 4.746 4.963 4.746 4.855 32,224 +0.10(+2.12%)
Oct 28, 2016 4.847 4.847 4.699 4.754 17,186 +0.01(+0.16%)
Oct 27, 2016 4.800 4.878 4.738 4.746 6,465 -0.04(-0.81%)
Oct 26, 2016 4.837 4.837 4.785 4.785 10,371 -0.09(-1.75%)
Oct 25, 2016 4.855 4.886 4.816 4.870 3,518 +0.03(+0.64%)
Oct 24, 2016 4.851 4.924 4.816 4.839 13,116 -0.09(-1.89%)
Oct 21, 2016 4.987 5.018 4.878 4.932 6,237 -0.03(-0.63%)
Oct 20, 2016 4.886 4.994 4.855 4.963 39,936 +0.09(+1.75%)
Oct 19, 2016 4.890 4.917 4.855 4.878 38,785 -0.03(-0.63%)
Oct 18, 2016 4.862 4.979 4.862 4.909 24,106 +0.09(+1.77%)
Oct 17, 2016 4.792 4.831 4.792 4.823 19,257 +0.02(+0.32%)
Oct 14, 2016 4.839 4.839 4.792 4.808 6,608 -0.01(-0.16%)
Oct 13, 2016 4.792 4.882 4.792 4.816 11,898 -0.02(-0.32%)
Oct 12, 2016 4.792 4.893 4.792 4.831 19,261 -0.05(-0.96%)
Oct 11, 2016 4.816 4.878 4.785 4.878 20,247 +0.01(+0.16%)
Oct 10, 2016 4.963 4.963 4.831 4.870 56,593 -0.09(-1.88%)
Oct 07, 2016 4.917 5.072 4.827 4.963 60,745 +0.02(+0.31%)
Oct 06, 2016 4.901 4.963 4.707 4.948 145,716 -0.43(-7.95%)
Oct 05, 2016 5.383 5.507 5.328 5.375 40,424 +0.08(+1.47%)
Oct 04, 2016 5.220 5.344 5.220 5.297 6,497 -0.06(-1.16%)
Oct 03, 2016 5.227 5.367 5.227 5.359 4,934 +0.09(+1.77%)
Sep 30, 2016 5.398 5.398 5.212 5.266 3,667 +0.01(+0.15%)
Sep 29, 2016 5.282 5.309 5.204 5.258 9,709 -0.07(-1.31%)
Sep 28, 2016 5.274 5.352 5.229 5.328 16,811 +0.05(+0.88%)
Sep 27, 2016 5.414 5.414 5.181 5.282 13,295 -0.01(-0.15%)
Sep 26, 2016 5.352 5.359 5.251 5.290 11,184 -0.04(-0.73%)
Sep 23, 2016 5.103 5.328 5.080 5.328 17,715 +0.06(+1.18%)
Sep 22, 2016 5.460 5.460 5.251 5.266 4,408 -0.08(-1.45%)
Sep 21, 2016 5.282 5.375 5.282 5.344 6,363 +0.06(+1.10%)
Sep 20, 2016 5.282 5.340 5.278 5.286 7,554 -0.03(-0.51%)
Sep 19, 2016 5.204 5.352 5.181 5.313 6,623 +0.13(+2.55%)
Sep 16, 2016 5.189 5.251 5.095 5.181 30,291 -0.04(-0.74%)
Sep 15, 2016 5.352 5.352 5.103 5.220 12,896 -0.01(-0.15%)
Sep 14, 2016 5.282 5.344 5.165 5.227 28,783 -0.08(-1.46%)
Sep 13, 2016 5.344 5.406 5.290 5.305 15,804 -0.04(-0.73%)
Sep 12, 2016 5.406 5.437 5.297 5.344 29,030 -0.03(-0.51%)
Sep 09, 2016 5.352 5.406 5.286 5.371 16,387 -0.03(-0.65%)
Sep 08, 2016 5.398 5.484 5.282 5.406 24,085 +0.00(+0.00%)
Sep 07, 2016 5.375 5.468 5.375 5.406 23,906 +0.01(+0.14%)
Sep 06, 2016 5.476 5.491 5.390 5.398 11,482 -0.08(-1.42%)
Sep 02, 2016 5.484 5.476 5.476 5.476 18,410 +0.01(+0.14%)
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.