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

Richardson Electrncs (NQ: RELL )

10.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2015 4.479 4.680 4.479 4.650 78,456 +0.17(+3.84%)
Aug 28, 2015 4.449 4.561 4.449 4.479 94,059 +0.04(+0.84%)
Aug 27, 2015 4.449 4.493 4.426 4.441 169,202 -0.01(-0.34%)
Aug 26, 2015 4.359 4.486 4.254 4.456 259,301 +0.17(+4.01%)
Aug 25, 2015 4.411 4.411 4.269 4.284 219,003 -0.04(-1.04%)
Aug 24, 2015 4.217 4.449 4.172 4.329 264,448 +0.06(+1.40%)
Aug 21, 2015 4.239 4.284 4.209 4.269 206,959 +0.01(+0.18%)
Aug 20, 2015 4.262 4.299 4.217 4.262 215,409 +0.00(+0.00%)
Aug 19, 2015 4.187 4.299 4.187 4.262 446,163 +0.05(+1.24%)
Aug 18, 2015 4.112 4.209 4.112 4.209 1,390,289 +0.10(+2.55%)
Aug 17, 2015 4.112 4.157 4.097 4.105 394,349 -0.01(-0.18%)
Aug 14, 2015 4.142 4.202 4.060 4.112 375,819 +0.02(+0.55%)
Aug 13, 2015 4.224 4.329 4.075 4.090 4,218,753 -0.13(-3.19%)
Aug 12, 2015 4.284 4.449 4.209 4.224 260,607 -0.01(-0.18%)
Aug 11, 2015 4.449 4.486 4.224 4.232 166,443 -0.22(-4.87%)
Aug 10, 2015 4.336 4.486 4.284 4.449 40,174 +0.15(+3.48%)
Aug 07, 2015 4.486 4.561 4.187 4.299 104,308 -0.10(-2.21%)
Aug 06, 2015 4.733 4.763 4.351 4.396 202,037 -0.34(-7.26%)
Aug 05, 2015 4.822 4.822 4.733 4.740 48,069 -0.08(-1.71%)
Aug 04, 2015 4.867 4.927 4.822 4.822 37,594 -0.10(-1.98%)
Aug 03, 2015 4.838 5.053 4.838 4.920 20,260 +0.05(+1.07%)
Jul 31, 2015 4.949 5.038 4.846 4.868 59,638 -0.02(-0.45%)
Jul 30, 2015 4.949 4.957 4.890 4.890 93,068 -0.02(-0.45%)
Jul 29, 2015 4.838 5.075 4.838 4.912 149,679 +0.07(+1.53%)
Jul 28, 2015 4.934 4.934 4.838 4.838 22,422 -0.10(-1.95%)
Jul 27, 2015 4.690 4.964 4.690 4.934 64,914 -0.05(-1.04%)
Jul 24, 2015 5.172 5.172 4.838 4.986 121,834 -0.27(-5.08%)
Jul 23, 2015 5.609 5.631 5.238 5.253 57,604 -0.37(-6.59%)
Jul 22, 2015 5.698 5.698 5.564 5.623 28,250 -0.11(-1.94%)
Jul 21, 2015 5.742 5.749 5.705 5.735 14,725 +0.01(+0.13%)
Jul 20, 2015 5.890 5.890 5.698 5.727 6,841 -0.15(-2.52%)
Jul 17, 2015 5.816 5.898 5.703 5.875 61,124 -0.01(-0.13%)
Jul 16, 2015 5.831 5.920 5.720 5.883 62,868 +0.00(+0.00%)
Jul 15, 2015 6.046 6.046 5.853 5.883 10,832 -0.06(-1.00%)
Jul 14, 2015 5.964 6.024 5.930 5.942 3,572 -0.01(-0.12%)
Jul 13, 2015 6.120 6.157 5.935 5.949 6,030 +0.00(+0.00%)
Jul 10, 2015 5.935 6.053 5.838 5.949 6,313 +0.01(+0.12%)
Jul 09, 2015 6.123 6.123 5.912 5.942 4,769 +0.07(+1.13%)
Jul 08, 2015 5.920 6.073 5.661 5.875 60,024 -0.19(-3.17%)
Jul 07, 2015 6.172 6.298 5.935 6.068 54,689 +0.04(+0.61%)
Jul 06, 2015 5.987 6.038 5.905 6.031 2,676 +0.04(+0.62%)
Jul 02, 2015 6.150 5.994 5.994 5.994 22,000 +0.01(+0.12%)
Jul 01, 2015 6.164 6.190 5.890 5.987 91,912 +0.00(+0.00%)
Jun 30, 2015 6.204 6.204 5.898 5.987 18,691 +0.05(+0.87%)
Jun 29, 2015 5.964 6.031 5.861 5.935 2,916 -0.09(-1.48%)
Jun 26, 2015 5.964 6.261 5.964 6.024 12,812 +0.02(+0.37%)
Jun 25, 2015 6.290 6.290 5.880 6.001 6,413 -0.10(-1.58%)
Jun 24, 2015 5.883 6.112 5.787 6.098 24,089 -0.01(-0.24%)
Jun 23, 2015 5.979 6.224 5.912 6.112 30,625 +0.21(+3.51%)
Jun 22, 2015 6.009 6.009 5.905 5.905 15,211 -0.06(-0.99%)
Jun 19, 2015 5.994 6.001 5.868 5.964 21,690 +0.10(+1.77%)
Jun 18, 2015 5.957 5.957 5.861 5.861 15,713 -0.08(-1.37%)
Jun 17, 2015 6.068 6.068 5.927 5.942 15,401 +0.01(+0.12%)
Jun 16, 2015 6.090 6.090 5.935 5.935 3,399 -0.01(-0.25%)
Jun 15, 2015 6.001 6.016 5.942 5.949 10,612 -0.04(-0.74%)
Jun 12, 2015 6.016 6.083 5.972 5.994 35,752 -0.13(-2.18%)
Jun 11, 2015 6.172 6.172 6.127 6.127 865 +0.01(+0.12%)
Jun 10, 2015 6.053 6.150 6.038 6.120 12,445 -0.06(-0.96%)
Jun 09, 2015 6.127 6.179 6.120 6.179 8,713 -0.03(-0.48%)
Jun 08, 2015 6.083 6.209 6.053 6.209 3,422 +0.17(+2.82%)
Jun 05, 2015 6.056 6.056 6.001 6.038 16,977 -0.04(-0.73%)
Jun 04, 2015 5.979 6.120 5.979 6.083 9,926 +0.04(+0.61%)
Jun 03, 2015 6.083 6.142 5.964 6.046 138,195 -0.10(-1.63%)
Jun 02, 2015 6.283 6.283 6.142 6.146 44,952 -0.07(-1.13%)
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.