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 (%)
May 31, 2017 4.811 4.843 4.730 4.835 10,505 +0.03(+0.67%)
May 30, 2017 4.835 4.835 4.746 4.803 5,584 -0.05(-0.99%)
May 26, 2017 4.730 4.891 4.722 4.851 142,902 +0.08(+1.68%)
May 25, 2017 4.845 4.845 4.738 4.771 18,086 -0.03(-0.67%)
May 24, 2017 4.859 4.859 4.738 4.803 18,025 -0.06(-1.15%)
May 23, 2017 4.859 4.883 4.738 4.859 53,437 -0.02(-0.49%)
May 22, 2017 4.859 4.919 4.730 4.883 35,373 +0.02(+0.49%)
May 19, 2017 4.762 4.932 4.715 4.859 56,381 +0.06(+1.34%)
May 18, 2017 4.811 4.811 4.722 4.795 5,583 -0.03(-0.66%)
May 17, 2017 4.803 4.853 4.730 4.827 31,331 +0.01(+0.27%)
May 16, 2017 4.811 4.814 4.658 4.814 71,097 -0.00(-0.10%)
May 15, 2017 4.803 4.827 4.756 4.819 7,199 +0.00(+0.00%)
May 12, 2017 4.859 4.859 4.787 4.819 3,924 -0.02(-0.50%)
May 11, 2017 4.835 4.859 4.682 4.843 19,634 +0.02(+0.33%)
May 10, 2017 4.785 4.843 4.762 4.827 5,427 +0.01(+0.17%)
May 09, 2017 4.706 4.859 4.706 4.819 11,643 +0.00(+0.00%)
May 08, 2017 4.771 4.859 4.682 4.819 13,125 +0.02(+0.33%)
May 05, 2017 4.682 4.827 4.642 4.803 61,099 +0.11(+2.39%)
May 04, 2017 4.754 4.754 4.611 4.690 43,503 -0.05(-1.00%)
May 03, 2017 4.675 4.849 4.675 4.738 18,319 -0.01(-0.17%)
May 02, 2017 4.889 5.007 4.659 4.746 111,578 -0.01(-0.17%)
May 01, 2017 4.717 4.783 4.706 4.754 17,639 +0.02(+0.33%)
Apr 28, 2017 4.714 4.793 4.706 4.738 30,009 +0.03(+0.67%)
Apr 27, 2017 4.706 4.714 4.683 4.706 29,313 +0.02(+0.34%)
Apr 26, 2017 4.675 4.786 4.651 4.690 73,063 -0.01(-0.17%)
Apr 25, 2017 4.718 4.841 4.683 4.698 29,629 +0.02(+0.34%)
Apr 24, 2017 4.714 4.714 4.675 4.683 3,015 +0.01(+0.17%)
Apr 21, 2017 4.619 4.734 4.619 4.675 43,796 +0.03(+0.68%)
Apr 20, 2017 4.659 4.793 4.603 4.643 32,194 -0.04(-0.85%)
Apr 19, 2017 4.681 4.746 4.675 4.683 20,940 -0.03(-0.67%)
Apr 18, 2017 4.683 4.770 4.675 4.714 28,812 +0.03(+0.68%)
Apr 17, 2017 4.714 4.746 4.675 4.683 10,291 -0.02(-0.51%)
Apr 13, 2017 4.778 4.865 4.675 4.706 23,792 -0.01(-0.17%)
Apr 12, 2017 4.762 4.833 4.706 4.714 46,325 -0.08(-1.65%)
Apr 11, 2017 4.635 4.865 4.635 4.793 60,845 +0.18(+3.95%)
Apr 10, 2017 4.706 4.706 4.571 4.611 7,110 +0.00(+0.00%)
Apr 07, 2017 4.587 4.675 4.564 4.611 29,768 -0.02(-0.51%)
Apr 06, 2017 4.453 4.722 4.453 4.635 34,609 +0.12(+2.63%)
Apr 05, 2017 4.484 4.786 4.484 4.516 52,662 +0.06(+1.42%)
Apr 04, 2017 4.556 4.667 4.445 4.453 31,720 -0.10(-2.26%)
Apr 03, 2017 4.778 4.830 4.556 4.556 17,420 -0.21(-4.49%)
Mar 31, 2017 4.698 4.809 4.683 4.770 17,244 +0.09(+1.86%)
Mar 30, 2017 4.746 4.845 4.683 4.683 13,401 -0.04(-0.84%)
Mar 29, 2017 4.746 4.873 4.722 4.722 5,963 +0.00(+0.00%)
Mar 28, 2017 4.813 4.904 4.659 4.722 10,821 +0.02(+0.34%)
Mar 27, 2017 4.675 4.738 4.533 4.706 43,208 +0.02(+0.51%)
Mar 24, 2017 4.675 4.833 4.619 4.683 163,648 +0.00(+0.00%)
Mar 23, 2017 4.706 4.944 4.635 4.683 99,821 +0.07(+1.55%)
Mar 22, 2017 4.722 5.007 4.540 4.611 93,980 -0.11(-2.35%)
Mar 21, 2017 4.754 4.889 4.706 4.722 105,774 -0.07(-1.49%)
Mar 20, 2017 4.770 4.936 4.746 4.793 65,292 -0.02(-0.49%)
Mar 17, 2017 4.904 4.968 4.817 4.817 43,630 -0.09(-1.78%)
Mar 16, 2017 4.936 4.976 4.754 4.904 69,330 +0.20(+4.21%)
Mar 15, 2017 4.675 4.762 4.675 4.706 20,402 +0.03(+0.68%)
Mar 14, 2017 4.714 4.786 4.675 4.675 40,744 +0.06(+1.20%)
Mar 13, 2017 4.627 4.778 4.587 4.619 75,580 -0.05(-1.02%)
Mar 10, 2017 4.706 4.841 4.631 4.667 17,389 -0.04(-0.84%)
Mar 09, 2017 4.738 4.778 4.706 4.706 6,170 +0.03(+0.68%)
Mar 08, 2017 4.770 4.809 4.651 4.675 10,015 -0.09(-1.83%)
Mar 07, 2017 4.829 4.829 4.762 4.762 13,045 +0.01(+0.17%)
Mar 06, 2017 4.714 4.809 4.593 4.754 73,881 +0.03(+0.59%)
Mar 03, 2017 4.754 4.857 4.722 4.726 54,423 -0.04(-0.75%)
Mar 02, 2017 4.849 4.904 4.754 4.762 39,345 -0.07(-1.48%)
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.