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

Richardson Electrncs (NQ: RELL )

10.83 +0.12 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2015 4.922 5.010 4.819 4.841 59,971 -0.02(-0.45%)
Jul 30, 2015 4.922 4.929 4.863 4.863 93,586 -0.02(-0.45%)
Jul 29, 2015 4.811 5.047 4.811 4.885 150,513 +0.07(+1.53%)
Jul 28, 2015 4.907 4.907 4.811 4.811 22,547 -0.10(-1.95%)
Jul 27, 2015 4.664 4.937 4.664 4.907 65,276 -0.05(-1.04%)
Jul 24, 2015 5.143 5.143 4.811 4.959 122,512 -0.27(-5.08%)
Jul 23, 2015 5.578 5.600 5.209 5.224 57,925 -0.37(-6.59%)
Jul 22, 2015 5.666 5.666 5.533 5.592 28,407 -0.11(-1.94%)
Jul 21, 2015 5.710 5.718 5.673 5.703 14,807 +0.01(+0.13%)
Jul 20, 2015 5.858 5.858 5.666 5.696 6,879 -0.15(-2.52%)
Jul 17, 2015 5.784 5.865 5.672 5.843 61,465 -0.01(-0.13%)
Jul 16, 2015 5.799 5.887 5.688 5.850 63,218 +0.00(+0.00%)
Jul 15, 2015 6.012 6.012 5.821 5.850 10,892 -0.06(-1.00%)
Jul 14, 2015 5.931 5.990 5.897 5.909 3,592 -0.01(-0.12%)
Jul 13, 2015 6.086 6.123 5.902 5.917 6,064 +0.00(+0.00%)
Jul 10, 2015 5.902 6.020 5.806 5.917 6,349 +0.01(+0.12%)
Jul 09, 2015 6.089 6.089 5.880 5.909 4,796 +0.07(+1.13%)
Jul 08, 2015 5.887 6.039 5.629 5.843 60,359 -0.19(-3.17%)
Jul 07, 2015 6.138 6.263 5.902 6.034 54,994 +0.04(+0.61%)
Jul 06, 2015 5.953 6.005 5.872 5.998 2,691 +0.04(+0.62%)
Jul 02, 2015 6.115 5.961 5.961 5.961 22,122 +0.01(+0.12%)
Jul 01, 2015 6.130 6.156 5.858 5.953 92,424 +0.00(+0.00%)
Jun 30, 2015 6.169 6.169 5.865 5.953 18,796 +0.05(+0.87%)
Jun 29, 2015 5.931 5.998 5.828 5.902 2,932 -0.09(-1.48%)
Jun 26, 2015 5.931 6.226 5.931 5.990 12,884 +0.02(+0.37%)
Jun 25, 2015 6.255 6.255 5.847 5.968 6,449 -0.10(-1.58%)
Jun 24, 2015 5.850 6.079 5.754 6.064 24,223 -0.01(-0.24%)
Jun 23, 2015 5.946 6.189 5.880 6.079 30,796 +0.21(+3.51%)
Jun 22, 2015 5.975 5.975 5.872 5.872 15,295 -0.06(-0.99%)
Jun 19, 2015 5.961 5.968 5.835 5.931 21,811 +0.10(+1.77%)
Jun 18, 2015 5.924 5.924 5.828 5.828 15,800 -0.08(-1.37%)
Jun 17, 2015 6.034 6.034 5.894 5.909 15,487 +0.01(+0.12%)
Jun 16, 2015 6.057 6.057 5.902 5.902 3,418 -0.01(-0.25%)
Jun 15, 2015 5.968 5.983 5.909 5.917 10,671 -0.04(-0.74%)
Jun 12, 2015 5.983 6.049 5.939 5.961 35,951 -0.13(-2.18%)
Jun 11, 2015 6.138 6.138 6.093 6.093 869 +0.01(+0.12%)
Jun 10, 2015 6.020 6.115 6.005 6.086 12,514 -0.06(-0.96%)
Jun 09, 2015 6.093 6.145 6.086 6.145 8,762 -0.03(-0.48%)
Jun 08, 2015 6.049 6.174 6.020 6.174 3,441 +0.17(+2.82%)
Jun 05, 2015 6.023 6.023 5.968 6.005 17,072 -0.04(-0.73%)
Jun 04, 2015 5.946 6.086 5.946 6.049 9,982 +0.04(+0.61%)
Jun 03, 2015 6.049 6.108 5.931 6.012 138,964 -0.10(-1.63%)
Jun 02, 2015 6.248 6.248 6.108 6.112 45,203 -0.07(-1.13%)
Jun 01, 2015 6.418 6.418 6.182 6.182 34,672 -0.20(-3.12%)
May 29, 2015 6.278 6.381 6.278 6.381 9,581 +0.01(+0.12%)
May 28, 2015 6.359 6.381 6.292 6.373 15,415 -0.01(-0.12%)
May 27, 2015 6.410 6.410 6.366 6.381 5,477 -0.01(-0.23%)
May 26, 2015 6.344 6.410 6.344 6.395 1,944 -0.03(-0.46%)
May 22, 2015 6.432 6.425 6.425 6.425 22,801 +0.04(+0.69%)
May 21, 2015 6.418 6.454 6.381 6.381 15,096 -0.04(-0.57%)
May 20, 2015 6.432 6.432 6.418 6.418 849 +0.00(+0.00%)
May 19, 2015 6.425 6.477 6.418 6.418 17,381 +0.00(+0.00%)
May 18, 2015 6.454 6.454 6.418 6.418 2,975 -0.03(-0.46%)
May 15, 2015 6.451 6.454 6.443 6.447 8,463 +0.00(+0.00%)
May 14, 2015 6.425 6.454 6.425 6.447 4,117 +0.06(+0.92%)
May 13, 2015 6.484 6.484 6.388 6.388 10,812 -0.15(-2.36%)
May 12, 2015 6.524 6.543 6.462 6.543 2,379 +0.01(+0.11%)
May 11, 2015 6.527 6.535 6.469 6.535 1,064 +0.02(+0.34%)
May 08, 2015 6.543 6.543 6.513 6.513 475 +0.02(+0.34%)
May 07, 2015 6.491 6.491 6.491 6.491 1,359 +0.04(+0.69%)
May 06, 2015 6.447 6.447 6.447 6.447 261 -0.03(-0.46%)
May 05, 2015 6.521 6.521 6.447 6.477 2,358 -0.03(-0.45%)
May 04, 2015 6.571 6.571 6.491 6.506 2,857 +0.01(+0.23%)
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.