Richardson Electrncs (NQ: RELL )

9.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.021 4.037 3.975 4.021 3,301 +0.01(+0.19%)
May 27, 2016 3.998 4.014 4.014 4.014 4,525 -0.02(-0.57%)
May 26, 2016 3.967 4.045 3.967 4.037 4,356 -0.01(-0.19%)
May 25, 2016 4.045 4.052 4.021 4.045 2,905 +0.00(+0.00%)
May 24, 2016 4.052 4.068 4.006 4.045 22,884 +0.02(+0.38%)
May 23, 2016 4.045 4.045 3.990 4.029 4,828 +0.02(+0.39%)
May 20, 2016 4.052 4.052 3.990 4.014 5,975 +0.02(+0.58%)
May 19, 2016 3.983 4.029 3.960 3.990 11,703 +0.01(+0.19%)
May 18, 2016 4.006 4.045 3.952 3.983 13,497 +0.02(+0.59%)
May 17, 2016 3.975 3.990 3.952 3.960 4,283 -0.05(-1.16%)
May 16, 2016 3.990 4.037 3.967 4.006 19,388 +0.03(+0.78%)
May 13, 2016 4.037 4.037 3.952 3.975 31,443 -0.08(-1.91%)
May 12, 2016 4.060 4.099 4.037 4.052 24,836 -0.01(-0.19%)
May 11, 2016 4.060 4.114 3.975 4.060 21,828 -0.01(-0.19%)
May 10, 2016 4.021 4.068 4.021 4.068 18,595 +0.02(+0.57%)
May 09, 2016 3.990 4.083 3.944 4.045 28,004 +0.05(+1.36%)
May 06, 2016 4.006 4.006 3.936 3.990 18,313 +0.05(+1.18%)
May 05, 2016 3.952 4.013 3.929 3.944 29,725 -0.02(-0.39%)
May 04, 2016 4.043 4.043 3.952 3.959 62,036 -0.07(-1.71%)
May 03, 2016 3.998 4.028 3.975 4.028 29,628 +0.06(+1.54%)
May 02, 2016 3.990 4.043 3.959 3.967 35,136 -0.01(-0.19%)
Apr 29, 2016 4.028 4.050 3.967 3.975 88,385 -0.04(-0.95%)
Apr 28, 2016 3.990 4.043 3.959 4.013 36,062 +0.02(+0.48%)
Apr 27, 2016 3.967 4.066 3.959 3.994 5,155 -0.00(-0.10%)
Apr 26, 2016 4.017 4.063 3.959 3.998 29,834 -0.02(-0.38%)
Apr 25, 2016 4.061 4.227 4.005 4.013 11,146 -0.02(-0.57%)
Apr 22, 2016 4.028 4.181 4.021 4.036 13,361 +0.01(+0.19%)
Apr 21, 2016 4.089 4.112 4.005 4.028 14,951 -0.05(-1.13%)
Apr 20, 2016 4.074 4.147 3.982 4.074 144,535 +0.00(+0.00%)
Apr 19, 2016 4.250 4.273 4.036 4.074 45,019 +0.02(+0.38%)
Apr 18, 2016 4.120 4.135 4.043 4.059 58,935 -0.02(-0.38%)
Apr 15, 2016 4.105 4.143 4.036 4.074 108,455 -0.02(-0.37%)
Apr 14, 2016 4.028 4.128 3.982 4.089 101,094 +0.08(+2.10%)
Apr 13, 2016 4.005 4.036 3.975 4.005 8,144 +0.03(+0.77%)
Apr 12, 2016 3.955 3.998 3.952 3.975 16,446 +0.02(+0.39%)
Apr 11, 2016 3.930 3.967 3.929 3.959 17,524 +0.03(+0.78%)
Apr 08, 2016 4.013 4.013 3.906 3.929 14,219 -0.07(-1.72%)
Apr 07, 2016 4.036 4.036 3.898 3.998 78,884 -0.07(-1.69%)
Apr 06, 2016 3.898 4.288 3.898 4.066 56,020 +0.15(+3.70%)
Apr 05, 2016 3.967 4.095 3.898 3.921 21,569 -0.03(-0.77%)
Apr 04, 2016 3.921 3.959 3.898 3.952 32,534 +0.06(+1.57%)
Apr 01, 2016 3.959 3.959 3.883 3.891 18,011 -0.05(-1.36%)
Mar 31, 2016 3.975 3.990 3.944 3.944 15,992 -0.01(-0.19%)
Mar 30, 2016 4.040 4.051 3.929 3.952 27,353 -0.05(-1.34%)
Mar 29, 2016 3.898 4.043 3.898 4.005 11,324 +0.05(+1.35%)
Mar 28, 2016 3.967 3.990 3.929 3.952 21,395 -0.02(-0.39%)
Mar 24, 2016 3.998 3.967 3.967 3.967 46,967 -0.05(-1.33%)
Mar 23, 2016 4.051 4.066 4.013 4.021 25,749 -0.03(-0.75%)
Mar 22, 2016 4.051 4.051 4.016 4.051 8,005 -0.01(-0.19%)
Mar 21, 2016 4.074 4.128 4.028 4.059 12,428 -0.02(-0.38%)
Mar 18, 2016 4.005 4.074 3.978 4.074 27,744 +0.04(+0.99%)
Mar 17, 2016 3.990 4.089 3.982 4.034 45,268 +0.07(+1.69%)
Mar 16, 2016 3.906 3.990 3.891 3.967 78,718 +0.06(+1.57%)
Mar 15, 2016 3.967 3.967 3.883 3.906 20,103 -0.10(-2.57%)
Mar 14, 2016 4.036 4.043 3.975 4.009 4,444 -0.03(-0.85%)
Mar 11, 2016 3.875 4.051 3.875 4.043 5,451 +0.05(+1.34%)
Mar 10, 2016 3.990 4.013 3.891 3.990 2,615 +0.01(+0.19%)
Mar 09, 2016 4.005 4.013 3.914 3.982 20,124 +0.00(+0.00%)
Mar 08, 2016 3.998 4.043 3.959 3.982 15,920 -0.02(-0.57%)
Mar 07, 2016 4.005 4.051 3.990 4.005 78,337 +0.00(+0.00%)
Mar 04, 2016 3.975 4.036 3.975 4.005 80,734 +0.01(+0.19%)
Mar 03, 2016 4.005 4.097 3.944 3.998 77,331 -0.01(-0.19%)
Mar 02, 2016 3.799 4.051 3.761 4.005 77,223 +0.26(+6.94%)
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.