Richardson Electrncs (NQ: RELL )

9.210 +0.030 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 3.656 3.844 3.635 3.790 30,693 +0.14(+3.70%)
May 28, 2020 3.583 3.736 3.560 3.655 86,412 +0.07(+2.02%)
May 27, 2020 3.592 3.610 3.540 3.583 16,336 +0.05(+1.28%)
May 26, 2020 3.592 3.601 3.511 3.538 17,337 -0.06(-1.75%)
May 22, 2020 3.601 3.610 3.547 3.601 26,815 +0.12(+3.37%)
May 21, 2020 3.592 3.736 3.483 3.483 17,805 -0.13(-3.50%)
May 20, 2020 3.601 3.696 3.592 3.610 23,270 +0.04(+1.01%)
May 19, 2020 3.653 3.653 3.560 3.574 10,558 -0.04(-1.00%)
May 18, 2020 3.565 3.668 3.547 3.610 21,120 +0.05(+1.27%)
May 15, 2020 3.560 3.617 3.504 3.565 3,656 -0.04(-1.00%)
May 14, 2020 3.601 3.601 3.556 3.601 6,111 +0.01(+0.25%)
May 13, 2020 3.556 3.745 3.547 3.592 14,343 -0.07(-1.97%)
May 12, 2020 3.637 3.781 3.520 3.664 8,838 -0.02(-0.49%)
May 11, 2020 3.709 3.808 3.673 3.682 20,112 +0.01(+0.25%)
May 08, 2020 3.691 3.781 3.619 3.673 7,202 +0.06(+1.75%)
May 07, 2020 3.522 3.628 3.522 3.610 12,900 +0.04(+1.01%)
May 06, 2020 3.610 3.610 3.429 3.574 20,595 +0.04(+1.02%)
May 05, 2020 3.592 3.772 3.520 3.538 13,623 -0.08(-2.24%)
May 04, 2020 3.530 3.749 3.512 3.619 37,735 +0.09(+2.52%)
May 01, 2020 3.557 3.557 3.521 3.530 5,398 -0.03(-0.75%)
Apr 30, 2020 3.542 3.557 3.521 3.557 16,903 +0.02(+0.50%)
Apr 29, 2020 3.592 3.619 3.530 3.539 11,311 +0.04(+1.27%)
Apr 28, 2020 3.738 3.738 3.481 3.494 13,853 +0.01(+0.26%)
Apr 27, 2020 3.797 3.797 3.468 3.486 19,576 +0.00(+0.00%)
Apr 24, 2020 3.770 3.770 3.486 3.486 6,747 +0.00(+0.00%)
Apr 23, 2020 3.388 3.637 3.379 3.486 8,977 +0.08(+2.43%)
Apr 22, 2020 3.726 3.726 3.334 3.403 53,257 -0.16(-4.56%)
Apr 21, 2020 3.646 3.766 3.557 3.566 13,339 -0.09(-2.43%)
Apr 20, 2020 3.405 3.752 3.388 3.654 27,405 +0.04(+1.23%)
Apr 17, 2020 3.717 3.735 3.610 3.610 3,261 -0.04(-0.98%)
Apr 16, 2020 3.462 3.770 3.462 3.646 5,108 +0.15(+4.33%)
Apr 15, 2020 3.432 3.557 3.379 3.494 10,272 +0.02(+0.46%)
Apr 14, 2020 3.432 3.752 3.432 3.478 19,831 -0.01(-0.20%)
Apr 13, 2020 3.601 3.945 3.477 3.486 25,302 -0.12(-3.45%)
Apr 09, 2020 3.468 3.757 3.419 3.610 46,336 +0.29(+8.85%)
Apr 08, 2020 3.388 3.458 3.317 3.317 10,764 +0.11(+3.32%)
Apr 07, 2020 3.245 3.388 3.210 3.210 17,238 +0.00(+0.00%)
Apr 06, 2020 3.325 3.374 3.174 3.210 25,199 +0.04(+1.40%)
Apr 03, 2020 3.370 3.423 3.165 3.165 11,359 -0.10(-3.00%)
Apr 02, 2020 3.237 3.414 3.237 3.263 5,248 -0.04(-1.26%)
Apr 01, 2020 3.325 3.397 3.157 3.305 5,384 -0.10(-2.95%)
Mar 31, 2020 3.228 3.432 3.130 3.405 21,700 +0.18(+5.51%)
Mar 30, 2020 3.157 3.432 3.157 3.228 10,523 +0.07(+2.25%)
Mar 27, 2020 3.192 3.423 3.148 3.157 12,933 -0.05(-1.66%)
Mar 26, 2020 3.174 3.379 3.058 3.210 31,178 -0.04(-1.10%)
Mar 25, 2020 3.192 3.432 3.112 3.245 5,605 +0.13(+4.29%)
Mar 24, 2020 3.068 3.210 3.023 3.112 13,499 +0.17(+5.74%)
Mar 23, 2020 3.201 3.201 2.934 2.943 18,197 -0.27(-8.31%)
Mar 20, 2020 3.165 3.265 2.890 3.210 18,894 -0.03(-0.82%)
Mar 19, 2020 3.210 3.522 2.756 3.237 45,329 -0.01(-0.27%)
Mar 18, 2020 3.477 3.684 3.245 3.245 11,503 -0.18(-5.19%)
Mar 17, 2020 3.672 3.672 3.423 3.423 26,963 -0.28(-7.68%)
Mar 16, 2020 3.806 3.912 3.601 3.708 22,192 -0.30(-7.54%)
Mar 13, 2020 4.146 4.215 4.010 4.010 64,667 -0.04(-0.88%)
Mar 12, 2020 3.966 4.286 3.806 4.046 203,843 +0.08(+2.02%)
Mar 11, 2020 4.010 4.101 3.806 3.966 83,380 -0.05(-1.33%)
Mar 10, 2020 4.188 4.188 4.010 4.019 19,175 -0.17(-4.03%)
Mar 09, 2020 3.983 4.188 3.903 4.188 138,479 +0.18(+4.43%)
Mar 06, 2020 4.010 4.081 4.010 4.010 36,439 +0.00(+0.00%)
Mar 05, 2020 4.010 4.046 4.001 4.010 36,672 -0.01(-0.22%)
Mar 04, 2020 4.037 4.072 4.010 4.019 10,977 -0.03(-0.66%)
Mar 03, 2020 4.046 4.170 4.010 4.046 17,450 -0.03(-0.66%)
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.