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

Richardson Electrncs (NQ: RELL )

10.68 -0.15 (-1.39%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 9, 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 (%)
Apr 30, 2018 7.647 7.688 7.507 7.622 28,923 +0.02(+0.32%)
Apr 27, 2018 7.529 7.606 7.499 7.597 44,034 +0.10(+1.32%)
Apr 26, 2018 7.540 7.540 7.285 7.499 53,426 -0.03(-0.44%)
Apr 25, 2018 7.507 7.564 7.416 7.532 34,190 -0.01(-0.11%)
Apr 24, 2018 7.400 7.630 7.369 7.540 44,794 +0.14(+1.89%)
Apr 23, 2018 7.359 7.400 7.293 7.400 98,362 +0.04(+0.56%)
Apr 20, 2018 7.252 7.359 7.252 7.359 10,240 +0.11(+1.47%)
Apr 19, 2018 7.293 7.318 7.210 7.252 30,922 -0.04(-0.56%)
Apr 18, 2018 7.342 7.342 7.285 7.293 32,252 +0.00(+0.00%)
Apr 17, 2018 7.244 7.301 7.231 7.293 121,522 +0.05(+0.68%)
Apr 16, 2018 7.030 7.359 6.997 7.244 153,174 +0.21(+2.92%)
Apr 13, 2018 6.948 7.071 6.907 7.038 141,975 +0.10(+1.42%)
Apr 12, 2018 6.783 6.989 6.783 6.940 123,878 +0.30(+4.58%)
Apr 11, 2018 6.644 6.701 6.545 6.635 32,700 -0.06(-0.86%)
Apr 10, 2018 6.619 6.742 6.619 6.693 7,434 +0.12(+1.75%)
Apr 09, 2018 6.578 6.578 6.553 6.578 31,817 -0.05(-0.70%)
Apr 06, 2018 6.623 6.652 6.574 6.624 7,607 -0.03(-0.42%)
Apr 05, 2018 6.652 6.734 6.578 6.652 21,407 +0.06(+0.94%)
Apr 04, 2018 6.430 6.611 6.430 6.590 13,988 +0.16(+2.49%)
Apr 03, 2018 6.496 6.520 6.430 6.430 9,445 -0.09(-1.39%)
Apr 02, 2018 6.561 6.578 6.303 6.520 8,423 -0.02(-0.25%)
Mar 29, 2018 6.537 6.537 6.537 0 +0.18(+2.86%)
Mar 28, 2018 6.356 6.380 6.232 6.355 8,284 +0.04(+0.64%)
Mar 27, 2018 6.356 6.380 6.274 6.315 23,924 -0.03(-0.52%)
Mar 26, 2018 6.084 6.397 6.084 6.348 18,750 +0.05(+0.78%)
Mar 23, 2018 6.241 6.397 6.241 6.298 10,838 -0.08(-1.29%)
Mar 22, 2018 6.405 6.454 6.241 6.380 32,550 -0.05(-0.77%)
Mar 21, 2018 6.372 6.479 6.274 6.430 12,816 +0.07(+1.03%)
Mar 20, 2018 6.413 6.463 6.168 6.364 10,472 +0.01(+0.13%)
Mar 19, 2018 6.545 6.553 6.315 6.356 63,199 -0.17(-2.64%)
Mar 16, 2018 6.496 6.561 6.397 6.528 45,126 -0.02(-0.38%)
Mar 15, 2018 6.537 6.553 6.389 6.553 21,064 +0.01(+0.13%)
Mar 14, 2018 6.561 6.561 6.537 6.545 11,803 -0.02(-0.25%)
Mar 13, 2018 6.611 6.611 6.438 6.561 28,548 +0.02(+0.25%)
Mar 12, 2018 6.578 6.619 6.528 6.545 10,398 -0.02(-0.25%)
Mar 09, 2018 6.496 6.578 6.496 6.561 27,638 +0.07(+1.01%)
Mar 08, 2018 6.611 6.611 6.406 6.496 40,297 -0.07(-1.00%)
Mar 07, 2018 6.570 6.639 6.537 6.561 11,046 -0.01(-0.13%)
Mar 06, 2018 6.635 6.676 6.570 6.570 22,149 -0.07(-0.99%)
Mar 05, 2018 6.561 6.701 6.561 6.635 10,868 -0.01(-0.12%)
Mar 02, 2018 6.561 6.693 6.553 6.644 4,242 +0.07(+1.13%)
Mar 01, 2018 6.627 6.685 6.570 6.570 15,185 -0.03(-0.50%)
Feb 28, 2018 6.652 6.693 6.454 6.602 21,107 -0.02(-0.37%)
Feb 27, 2018 6.660 6.660 6.614 6.627 24,132 +0.00(+0.00%)
Feb 26, 2018 6.602 6.734 6.594 6.627 60,726 +0.00(+0.00%)
Feb 23, 2018 6.701 6.701 6.619 6.627 20,089 -0.05(-0.80%)
Feb 22, 2018 6.693 6.701 6.611 6.681 17,817 +0.01(+0.18%)
Feb 21, 2018 6.611 6.783 6.528 6.668 38,502 +0.11(+1.63%)
Feb 20, 2018 6.586 6.693 6.561 6.561 18,417 -0.02(-0.37%)
Feb 16, 2018 6.586 6.586 6.586 0 +0.04(+0.63%)
Feb 15, 2018 6.602 6.602 6.570 6.545 14,942 +0.02(+0.38%)
Feb 14, 2018 6.528 6.652 6.430 6.520 8,719 -0.07(-1.00%)
Feb 13, 2018 6.553 6.644 6.487 6.586 9,295 +0.02(+0.25%)
Feb 12, 2018 6.405 6.594 6.315 6.570 13,566 +0.21(+3.36%)
Feb 09, 2018 6.422 6.611 6.331 6.356 22,880 -0.05(-0.77%)
Feb 08, 2018 6.496 6.602 6.405 6.405 11,697 -0.05(-0.76%)
Feb 07, 2018 6.430 6.430 6.348 6.454 14,740 -0.06(-0.88%)
Feb 06, 2018 6.316 6.544 6.316 6.512 13,631 +0.05(+0.76%)
Feb 05, 2018 6.487 6.528 6.389 6.463 14,051 -0.05(-0.75%)
Feb 02, 2018 6.610 6.610 6.463 6.512 21,942 -0.12(-1.85%)
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.