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

Richardson Electrncs (NQ: RELL )

10.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 29, 2024 8.801 8.952 8.682 8.741 83,147 +0.11(+1.27%)
Feb 28, 2024 8.900 8.900 8.617 8.632 116,655 -0.35(-3.88%)
Feb 27, 2024 8.910 9.045 8.881 8.980 133,780 +0.14(+1.57%)
Feb 26, 2024 8.811 9.069 8.761 8.841 111,488 +0.05(+0.57%)
Feb 23, 2024 8.861 8.890 8.751 8.791 183,360 -0.05(-0.56%)
Feb 22, 2024 8.751 8.851 8.632 8.841 137,214 +0.10(+1.14%)
Feb 21, 2024 8.821 8.851 8.692 8.741 132,789 -0.15(-1.68%)
Feb 20, 2024 9.040 9.094 8.761 8.890 158,393 -0.25(-2.72%)
Feb 16, 2024 9.030 9.149 8.811 9.139 379,628 +0.08(+0.88%)
Feb 15, 2024 9.099 9.268 8.910 9.060 265,326 -0.08(-0.87%)
Feb 14, 2024 9.149 9.229 9.000 9.139 180,757 +0.02(+0.22%)
Feb 13, 2024 9.308 9.408 9.060 9.119 220,644 -0.45(-4.68%)
Feb 12, 2024 9.795 9.845 9.517 9.567 204,646 -0.18(-1.84%)
Feb 09, 2024 9.447 9.915 9.427 9.746 123,345 +0.37(+3.92%)
Feb 08, 2024 9.239 9.420 9.149 9.378 108,313 +0.19(+2.06%)
Feb 07, 2024 9.120 9.258 9.011 9.189 142,579 +0.04(+0.43%)
Feb 06, 2024 9.248 9.307 8.991 9.149 158,900 -0.10(-1.07%)
Feb 05, 2024 9.327 9.416 9.238 9.248 164,618 -0.25(-2.60%)
Feb 02, 2024 9.683 9.732 9.485 9.495 114,321 -0.31(-3.13%)
Feb 01, 2024 9.752 9.920 9.722 9.801 120,030 +0.08(+0.81%)
Jan 31, 2024 9.900 10.07 9.712 9.722 100,464 -0.12(-1.20%)
Jan 30, 2024 10.04 10.04 9.831 9.841 122,258 -0.17(-1.68%)
Jan 29, 2024 10.06 10.09 9.643 10.01 263,448 -0.11(-1.07%)
Jan 26, 2024 10.30 10.33 10.08 10.12 95,336 -0.10(-1.01%)
Jan 25, 2024 10.39 10.56 10.12 10.22 122,056 -0.04(-0.43%)
Jan 24, 2024 10.22 10.53 10.22 10.27 117,139 +0.09(+0.87%)
Jan 23, 2024 10.24 10.32 10.09 10.18 111,641 +0.10(+0.98%)
Jan 22, 2024 9.940 10.13 9.851 10.08 192,188 +0.24(+2.41%)
Jan 19, 2024 10.16 10.16 9.782 9.841 154,061 -0.21(-2.06%)
Jan 18, 2024 10.06 10.19 9.821 10.05 327,604 +0.02(+0.20%)
Jan 17, 2024 9.880 10.06 9.871 10.03 174,365 +0.06(+0.59%)
Jan 16, 2024 10.11 10.15 9.900 9.969 214,411 -0.31(-2.98%)
Jan 12, 2024 10.09 10.54 10.04 10.28 369,696 +0.28(+2.77%)
Jan 11, 2024 10.82 11.07 9.693 9.999 1,090,614 -2.35(-19.04%)
Jan 10, 2024 12.52 12.61 12.22 12.35 206,216 -0.13(-1.03%)
Jan 09, 2024 12.55 12.60 12.33 12.48 111,737 -0.29(-2.24%)
Jan 08, 2024 12.40 12.86 12.40 12.77 56,001 +0.25(+1.97%)
Jan 05, 2024 12.42 12.78 12.32 12.52 117,574 -0.02(-0.16%)
Jan 04, 2024 12.82 12.82 12.44 12.54 91,032 +0.04(+0.32%)
Jan 03, 2024 13.00 13.00 12.32 12.50 69,702 -0.35(-2.69%)
Jan 02, 2024 13.28 13.34 12.76 12.84 58,708 -0.35(-2.62%)
Dec 29, 2023 13.26 13.33 13.11 13.19 40,412 -0.18(-1.33%)
Dec 28, 2023 13.39 13.54 13.31 13.37 49,924 -0.06(-0.44%)
Dec 27, 2023 13.63 13.63 13.25 13.43 68,141 -0.11(-0.80%)
Dec 26, 2023 13.28 13.57 13.10 13.54 54,870 +0.25(+1.86%)
Dec 22, 2023 12.99 13.44 12.94 13.29 53,790 +0.21(+1.59%)
Dec 21, 2023 13.11 13.20 12.95 13.08 41,422 -0.08(-0.60%)
Dec 20, 2023 13.11 13.68 13.11 13.16 72,439 -0.07(-0.52%)
Dec 19, 2023 13.22 13.25 13.07 13.23 52,897 +0.20(+1.52%)
Dec 18, 2023 13.35 13.35 12.94 13.03 86,991 -0.16(-1.20%)
Dec 15, 2023 14.02 14.02 13.14 13.19 123,461 -0.75(-5.39%)
Dec 14, 2023 13.60 14.02 13.47 13.94 120,724 +0.74(+5.61%)
Dec 13, 2023 12.32 13.21 12.25 13.20 97,405 +0.94(+7.66%)
Dec 12, 2023 12.13 12.40 12.07 12.26 65,877 +0.24(+1.97%)
Dec 11, 2023 13.11 13.17 11.96 12.02 169,458 -1.23(-9.25%)
Dec 08, 2023 13.72 13.98 13.21 13.25 63,148 -0.49(-3.59%)
Dec 07, 2023 13.84 14.05 13.63 13.74 62,732 -0.11(-0.78%)
Dec 06, 2023 13.51 13.97 13.45 13.85 117,134 +0.38(+2.79%)
Dec 05, 2023 13.94 14.13 13.42 13.48 163,639 -0.34(-2.43%)
Dec 04, 2023 13.31 13.84 13.27 13.81 168,758 +0.47(+3.56%)
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.