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

Richardson Electrncs (NQ: RELL )

9.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 4.837 4.870 4.757 4.861 10,447 +0.03(+0.67%)
May 30, 2017 4.861 4.861 4.773 4.829 5,553 -0.05(-0.99%)
May 26, 2017 4.756 4.918 4.749 4.878 142,110 +0.08(+1.68%)
May 25, 2017 4.872 4.872 4.765 4.797 17,986 -0.03(-0.67%)
May 24, 2017 4.886 4.886 4.765 4.829 17,925 -0.06(-1.15%)
May 23, 2017 4.886 4.910 4.765 4.886 53,140 -0.02(-0.49%)
May 22, 2017 4.886 4.946 4.757 4.910 35,178 +0.02(+0.49%)
May 19, 2017 4.789 4.960 4.741 4.886 56,069 +0.06(+1.34%)
May 18, 2017 4.837 4.837 4.749 4.821 5,552 -0.03(-0.66%)
May 17, 2017 4.829 4.880 4.757 4.853 31,157 +0.01(+0.27%)
May 16, 2017 4.837 4.841 4.684 4.841 70,703 -0.00(-0.10%)
May 15, 2017 4.829 4.853 4.783 4.845 7,160 +0.00(+0.00%)
May 12, 2017 4.886 4.886 4.813 4.845 3,902 -0.02(-0.50%)
May 11, 2017 4.861 4.886 4.709 4.870 19,525 +0.02(+0.33%)
May 10, 2017 4.812 4.870 4.789 4.853 5,397 +0.01(+0.17%)
May 09, 2017 4.733 4.886 4.733 4.845 11,579 +0.00(+0.00%)
May 08, 2017 4.797 4.886 4.709 4.845 13,052 +0.02(+0.33%)
May 05, 2017 4.709 4.853 4.668 4.829 60,760 +0.11(+2.39%)
May 04, 2017 4.780 4.780 4.637 4.717 43,262 -0.05(-1.00%)
May 03, 2017 4.701 4.876 4.701 4.764 18,218 -0.01(-0.17%)
May 02, 2017 4.916 5.035 4.685 4.772 110,959 -0.01(-0.17%)
May 01, 2017 4.743 4.810 4.733 4.780 17,541 +0.02(+0.33%)
Apr 28, 2017 4.740 4.820 4.733 4.764 29,843 +0.03(+0.67%)
Apr 27, 2017 4.733 4.740 4.709 4.733 29,150 +0.02(+0.34%)
Apr 26, 2017 4.701 4.812 4.677 4.717 72,659 -0.01(-0.17%)
Apr 25, 2017 4.744 4.868 4.709 4.725 29,465 +0.02(+0.34%)
Apr 24, 2017 4.740 4.740 4.701 4.709 2,998 +0.01(+0.17%)
Apr 21, 2017 4.645 4.760 4.645 4.701 43,553 +0.03(+0.68%)
Apr 20, 2017 4.685 4.820 4.629 4.669 32,016 -0.04(-0.85%)
Apr 19, 2017 4.707 4.772 4.701 4.709 20,824 -0.03(-0.67%)
Apr 18, 2017 4.709 4.796 4.701 4.740 28,652 +0.03(+0.68%)
Apr 17, 2017 4.740 4.772 4.701 4.709 10,234 -0.02(-0.51%)
Apr 13, 2017 4.804 4.892 4.701 4.733 23,660 -0.01(-0.17%)
Apr 12, 2017 4.788 4.860 4.733 4.740 46,068 -0.08(-1.65%)
Apr 11, 2017 4.661 4.892 4.661 4.820 60,508 +0.18(+3.95%)
Apr 10, 2017 4.733 4.733 4.596 4.637 7,071 +0.00(+0.00%)
Apr 07, 2017 4.613 4.701 4.589 4.637 29,603 -0.02(-0.51%)
Apr 06, 2017 4.478 4.748 4.478 4.661 34,417 +0.12(+2.63%)
Apr 05, 2017 4.509 4.812 4.509 4.541 52,370 +0.06(+1.42%)
Apr 04, 2017 4.581 4.693 4.470 4.478 31,544 -0.10(-2.26%)
Apr 03, 2017 4.804 4.857 4.581 4.581 17,323 -0.22(-4.49%)
Mar 31, 2017 4.725 4.836 4.709 4.796 17,149 +0.09(+1.86%)
Mar 30, 2017 4.772 4.872 4.709 4.709 13,327 -0.04(-0.84%)
Mar 29, 2017 4.772 4.900 4.748 4.748 5,930 +0.00(+0.00%)
Mar 28, 2017 4.840 4.932 4.685 4.748 10,761 +0.02(+0.34%)
Mar 27, 2017 4.701 4.764 4.558 4.733 42,968 +0.02(+0.51%)
Mar 24, 2017 4.701 4.860 4.645 4.709 162,742 +0.00(+0.00%)
Mar 23, 2017 4.733 4.972 4.661 4.709 99,268 +0.07(+1.55%)
Mar 22, 2017 4.748 5.035 4.565 4.637 93,459 -0.11(-2.35%)
Mar 21, 2017 4.780 4.916 4.733 4.748 105,188 -0.07(-1.49%)
Mar 20, 2017 4.796 4.964 4.772 4.820 64,931 -0.02(-0.49%)
Mar 17, 2017 4.932 4.996 4.844 4.844 43,389 -0.09(-1.78%)
Mar 16, 2017 4.964 5.004 4.780 4.932 68,946 +0.20(+4.21%)
Mar 15, 2017 4.701 4.788 4.701 4.733 20,289 +0.03(+0.68%)
Mar 14, 2017 4.740 4.812 4.701 4.701 40,518 +0.06(+1.20%)
Mar 13, 2017 4.653 4.804 4.613 4.645 75,161 -0.05(-1.02%)
Mar 10, 2017 4.733 4.868 4.657 4.693 17,293 -0.04(-0.84%)
Mar 09, 2017 4.764 4.804 4.733 4.733 6,136 +0.03(+0.68%)
Mar 08, 2017 4.796 4.836 4.677 4.701 9,959 -0.09(-1.83%)
Mar 07, 2017 4.856 4.856 4.788 4.788 12,973 +0.01(+0.17%)
Mar 06, 2017 4.740 4.836 4.619 4.780 73,472 +0.03(+0.59%)
Mar 03, 2017 4.780 4.884 4.748 4.752 54,121 -0.04(-0.75%)
Mar 02, 2017 4.876 4.932 4.780 4.788 39,127 -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.