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

Richardson Electrncs (NQ: RELL )

9.995 +0.035 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2016 5.428 5.428 5.240 5.295 3,648 +0.01(+0.15%)
Sep 29, 2016 5.311 5.338 5.232 5.287 9,657 -0.07(-1.31%)
Sep 28, 2016 5.303 5.381 5.257 5.357 16,720 +0.05(+0.88%)
Sep 27, 2016 5.443 5.443 5.209 5.311 13,223 -0.01(-0.15%)
Sep 26, 2016 5.381 5.389 5.279 5.318 11,123 -0.04(-0.73%)
Sep 23, 2016 5.131 5.357 5.107 5.357 17,619 +0.06(+1.18%)
Sep 22, 2016 5.490 5.490 5.279 5.295 4,384 -0.08(-1.45%)
Sep 21, 2016 5.311 5.404 5.311 5.373 6,329 +0.06(+1.10%)
Sep 20, 2016 5.311 5.369 5.307 5.314 7,513 -0.03(-0.51%)
Sep 19, 2016 5.232 5.381 5.209 5.342 6,588 +0.13(+2.55%)
Sep 16, 2016 5.217 5.279 5.123 5.209 30,127 -0.04(-0.74%)
Sep 15, 2016 5.381 5.381 5.131 5.248 12,826 -0.01(-0.15%)
Sep 14, 2016 5.311 5.373 5.193 5.256 28,627 -0.08(-1.46%)
Sep 13, 2016 5.373 5.435 5.318 5.334 15,719 -0.04(-0.73%)
Sep 12, 2016 5.435 5.467 5.326 5.373 28,873 -0.03(-0.51%)
Sep 09, 2016 5.381 5.435 5.314 5.400 16,299 -0.04(-0.65%)
Sep 08, 2016 5.428 5.514 5.311 5.435 23,955 +0.00(+0.00%)
Sep 07, 2016 5.404 5.498 5.404 5.435 23,777 +0.01(+0.14%)
Sep 06, 2016 5.506 5.521 5.420 5.428 11,420 -0.08(-1.42%)
Sep 02, 2016 5.514 5.506 5.506 5.506 18,310 +0.01(+0.14%)
Sep 01, 2016 5.654 5.654 5.443 5.498 4,708 -0.01(-0.14%)
Aug 31, 2016 5.615 5.619 5.428 5.506 23,422 +0.00(+0.00%)
Aug 30, 2016 5.332 5.521 5.332 5.506 36,935 +0.02(+0.28%)
Aug 29, 2016 5.350 5.514 5.318 5.490 44,469 +0.10(+1.88%)
Aug 26, 2016 5.420 5.482 5.326 5.389 13,648 +0.02(+0.29%)
Aug 25, 2016 5.350 5.420 5.311 5.373 15,185 +0.00(+0.00%)
Aug 24, 2016 5.365 5.435 5.311 5.373 26,610 +0.02(+0.44%)
Aug 23, 2016 5.162 5.396 5.162 5.350 27,829 +0.20(+3.95%)
Aug 22, 2016 5.162 5.170 5.123 5.147 16,533 -0.02(-0.45%)
Aug 19, 2016 5.045 5.209 5.045 5.170 27,750 +0.12(+2.48%)
Aug 18, 2016 5.053 5.076 4.943 5.045 23,708 +0.00(+0.00%)
Aug 17, 2016 5.014 5.053 4.912 5.045 23,943 -0.01(-0.23%)
Aug 16, 2016 4.943 5.057 4.889 5.057 20,620 +0.09(+1.89%)
Aug 15, 2016 4.897 4.975 4.881 4.963 9,329 +0.05(+1.03%)
Aug 12, 2016 4.795 4.920 4.795 4.912 10,357 +0.05(+0.96%)
Aug 11, 2016 4.811 4.920 4.795 4.865 21,887 +0.03(+0.65%)
Aug 10, 2016 4.881 4.881 4.772 4.834 4,992 -0.03(-0.64%)
Aug 09, 2016 4.811 4.865 4.795 4.865 30,086 +0.08(+1.63%)
Aug 08, 2016 4.842 4.873 4.756 4.787 14,701 -0.04(-0.81%)
Aug 05, 2016 4.803 4.834 4.779 4.826 11,580 +0.05(+0.98%)
Aug 04, 2016 4.787 4.834 4.748 4.779 3,801 +0.02(+0.33%)
Aug 03, 2016 4.795 4.826 4.648 4.764 32,615 -0.01(-0.16%)
Aug 02, 2016 4.880 5.004 4.772 4.772 10,001 -0.14(-2.83%)
Aug 01, 2016 4.895 4.942 4.772 4.911 25,852 +0.05(+0.95%)
Jul 29, 2016 4.748 4.872 4.710 4.864 57,289 +0.12(+2.44%)
Jul 28, 2016 4.640 4.748 4.625 4.748 47,863 +0.09(+1.82%)
Jul 27, 2016 4.648 4.686 4.609 4.663 9,935 +0.03(+0.67%)
Jul 26, 2016 4.640 4.694 4.612 4.632 39,789 +0.02(+0.34%)
Jul 25, 2016 4.547 4.632 4.547 4.617 55,694 +0.02(+0.34%)
Jul 22, 2016 4.617 4.640 4.548 4.601 20,442 -0.02(-0.34%)
Jul 21, 2016 4.640 4.741 4.563 4.617 133,766 +0.13(+2.93%)
Jul 20, 2016 4.431 4.501 4.393 4.485 51,631 +0.08(+1.75%)
Jul 19, 2016 4.161 4.416 4.161 4.408 78,752 +0.26(+6.34%)
Jul 18, 2016 4.161 4.161 4.114 4.145 6,615 -0.01(-0.19%)
Jul 15, 2016 4.130 4.153 4.068 4.153 3,058 +0.05(+1.13%)
Jul 14, 2016 4.083 4.161 4.076 4.106 11,274 +0.02(+0.57%)
Jul 13, 2016 4.060 4.083 4.029 4.083 57,270 +0.03(+0.76%)
Jul 12, 2016 4.083 4.083 4.045 4.052 15,136 -0.02(-0.38%)
Jul 11, 2016 4.130 4.137 4.052 4.068 11,549 -0.06(-1.50%)
Jul 08, 2016 4.029 4.137 4.029 4.130 56,491 +0.10(+2.50%)
Jul 07, 2016 4.014 4.037 3.990 4.029 12,269 +0.03(+0.77%)
Jul 05, 2016 4.029 4.068 3.990 3.998 20,456 -0.06(-1.52%)
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.