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

Richardson Electrncs (NQ: RELL )

10.83 +0.12 (+1.12%)
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 28, 2020 4.014 4.173 3.953 3.953 26,802 -0.04(-0.89%)
Feb 27, 2020 4.006 4.094 3.988 3.988 37,375 -0.01(-0.33%)
Feb 26, 2020 3.988 4.096 3.988 4.001 13,512 +0.01(+0.33%)
Feb 25, 2020 4.165 4.165 3.973 3.988 37,132 -0.17(-4.04%)
Feb 24, 2020 4.094 4.200 4.085 4.156 18,463 -0.06(-1.47%)
Feb 21, 2020 4.244 4.244 4.200 4.218 10,065 -0.03(-0.63%)
Feb 20, 2020 4.253 4.289 4.244 4.244 37,276 -0.01(-0.21%)
Feb 19, 2020 4.281 4.281 4.244 4.253 19,753 -0.01(-0.21%)
Feb 18, 2020 4.386 4.386 4.244 4.262 23,471 -0.23(-5.12%)
Feb 14, 2020 4.218 4.571 4.218 4.492 31,326 +0.21(+4.88%)
Feb 13, 2020 4.368 4.368 4.253 4.283 6,628 -0.08(-1.83%)
Feb 12, 2020 4.315 4.382 4.315 4.363 10,200 +0.03(+0.69%)
Feb 11, 2020 4.289 4.377 4.289 4.333 8,443 +0.04(+1.03%)
Feb 10, 2020 4.395 4.409 4.253 4.289 38,202 -0.14(-3.19%)
Feb 07, 2020 4.412 4.483 4.412 4.430 28,612 +0.00(+0.00%)
Feb 06, 2020 4.545 4.574 4.421 4.430 21,540 -0.16(-3.47%)
Feb 05, 2020 4.518 4.589 4.395 4.589 31,264 +0.09(+1.96%)
Feb 04, 2020 4.632 4.719 4.457 4.501 75,680 -0.17(-3.74%)
Feb 03, 2020 4.632 4.710 4.599 4.676 25,505 +0.07(+1.52%)
Jan 31, 2020 4.658 4.676 4.597 4.606 15,447 -0.08(-1.67%)
Jan 30, 2020 4.649 4.745 4.641 4.684 6,232 -0.00(-0.01%)
Jan 29, 2020 4.702 4.797 4.684 4.684 12,314 -0.04(-0.92%)
Jan 28, 2020 4.763 4.763 4.649 4.728 9,278 -0.03(-0.73%)
Jan 27, 2020 4.815 4.915 4.737 4.763 17,788 -0.13(-2.69%)
Jan 24, 2020 4.807 4.920 4.807 4.895 8,124 +0.09(+1.83%)
Jan 23, 2020 4.938 4.938 4.807 4.807 5,896 -0.06(-1.16%)
Jan 22, 2020 4.894 4.920 4.807 4.863 3,826 -0.07(-1.34%)
Jan 21, 2020 4.859 4.929 4.807 4.929 23,033 +0.01(+0.18%)
Jan 17, 2020 4.973 4.999 4.920 4.920 32,153 -0.00(-0.00%)
Jan 16, 2020 4.981 4.981 4.894 4.920 6,311 +0.00(+0.00%)
Jan 15, 2020 4.850 4.960 4.833 4.920 14,361 +0.00(+0.00%)
Jan 14, 2020 4.938 4.973 4.850 4.920 12,553 +0.02(+0.36%)
Jan 13, 2020 4.894 4.922 4.824 4.903 23,360 -0.05(-1.06%)
Jan 10, 2020 4.981 5.069 4.833 4.955 15,790 +0.02(+0.35%)
Jan 09, 2020 5.043 5.191 4.903 4.938 211,080 -0.46(-8.58%)
Jan 08, 2020 5.313 5.523 5.244 5.401 69,061 +0.22(+4.22%)
Jan 07, 2020 5.156 5.313 5.121 5.182 100,640 +0.01(+0.17%)
Jan 06, 2020 5.112 5.200 5.043 5.174 15,527 -0.03(-0.50%)
Jan 03, 2020 5.025 5.313 4.977 5.200 26,546 +0.18(+3.61%)
Jan 02, 2020 4.981 5.025 4.920 5.019 53,741 +0.10(+2.00%)
Dec 31, 2019 4.955 5.016 4.903 4.920 22,313 -0.01(-0.18%)
Dec 30, 2019 5.008 5.025 4.920 4.929 87,524 +0.03(+0.53%)
Dec 27, 2019 4.946 5.025 4.903 4.903 14,303 -0.11(-2.26%)
Dec 26, 2019 4.907 5.025 4.907 5.016 3,602 +0.03(+0.70%)
Dec 24, 2019 4.946 5.016 4.916 4.981 9,726 +0.03(+0.53%)
Dec 23, 2019 4.964 5.016 4.903 4.955 5,459 -0.07(-1.39%)
Dec 20, 2019 5.025 5.121 5.003 5.025 64,421 -0.01(-0.17%)
Dec 19, 2019 5.025 5.043 4.946 5.034 12,530 +0.05(+1.05%)
Dec 18, 2019 5.025 5.025 4.981 4.981 13,991 -0.09(-1.76%)
Dec 17, 2019 4.981 5.139 4.981 5.071 28,747 +0.06(+1.26%)
Dec 16, 2019 4.946 5.156 4.929 5.008 22,173 +0.09(+1.78%)
Dec 13, 2019 4.911 4.981 4.850 4.920 25,288 -0.04(-0.88%)
Dec 12, 2019 4.929 4.981 4.929 4.964 15,295 +0.00(+0.00%)
Dec 11, 2019 4.849 5.030 4.849 4.964 90,379 +0.07(+1.43%)
Dec 10, 2019 4.973 4.981 4.894 4.894 34,556 -0.04(-0.89%)
Dec 09, 2019 4.938 4.974 4.865 4.938 37,555 +0.03(+0.71%)
Dec 06, 2019 4.833 5.017 4.833 4.903 18,765 +0.04(+0.90%)
Dec 05, 2019 4.903 4.903 4.859 4.859 1,541 -0.08(-1.59%)
Dec 04, 2019 4.938 4.981 4.911 4.938 7,839 -0.04(-0.88%)
Dec 03, 2019 4.981 5.025 4.903 4.981 38,275 -0.02(-0.36%)
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.