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

Richardson Electrncs (NQ: RELL )

9.995 +0.035 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2016 3.990 4.099 3.990 4.076 24,503 +0.06(+1.54%)
Jun 29, 2016 4.052 4.060 3.944 4.014 40,513 -0.04(-0.95%)
Jun 28, 2016 4.060 4.073 4.029 4.052 15,816 +0.01(+0.19%)
Jun 27, 2016 4.060 4.060 4.006 4.045 46,722 -0.05(-1.13%)
Jun 24, 2016 4.068 4.122 4.060 4.091 81,484 -0.02(-0.56%)
Jun 23, 2016 4.122 4.137 4.114 4.114 6,187 -0.02(-0.37%)
Jun 22, 2016 4.122 4.176 4.122 4.130 27,378 +0.02(+0.38%)
Jun 21, 2016 4.099 4.122 4.099 4.114 9,853 +0.00(+0.00%)
Jun 20, 2016 4.122 4.122 4.099 4.114 19,028 +0.00(+0.00%)
Jun 17, 2016 4.074 4.114 4.068 4.114 10,873 +0.05(+1.33%)
Jun 16, 2016 4.083 4.099 4.060 4.060 7,967 +0.00(+0.00%)
Jun 15, 2016 4.068 4.083 4.045 4.060 19,738 -0.02(-0.57%)
Jun 14, 2016 4.114 4.137 4.060 4.083 4,777 -0.02(-0.56%)
Jun 13, 2016 4.105 4.137 4.060 4.106 4,053 +0.02(+0.38%)
Jun 10, 2016 4.120 4.238 4.060 4.091 8,154 -0.09(-2.04%)
Jun 09, 2016 4.083 4.215 4.060 4.176 23,166 +0.06(+1.50%)
Jun 08, 2016 4.067 4.114 4.014 4.114 51,650 +0.07(+1.72%)
Jun 07, 2016 4.060 4.076 4.029 4.045 23,306 +0.00(+0.00%)
Jun 06, 2016 4.037 4.083 3.990 4.045 20,254 +0.01(+0.19%)
Jun 03, 2016 4.037 4.037 3.990 4.037 14,235 +0.02(+0.58%)
Jun 02, 2016 4.037 4.037 4.014 4.014 5,066 -0.02(-0.57%)
Jun 01, 2016 3.998 4.037 3.998 4.037 5,283 +0.02(+0.38%)
May 31, 2016 4.021 4.037 3.975 4.021 3,301 +0.01(+0.19%)
May 27, 2016 3.998 4.014 4.014 4.014 4,525 -0.02(-0.57%)
May 26, 2016 3.967 4.045 3.967 4.037 4,356 -0.01(-0.19%)
May 25, 2016 4.045 4.052 4.021 4.045 2,905 +0.00(+0.00%)
May 24, 2016 4.052 4.068 4.006 4.045 22,884 +0.02(+0.38%)
May 23, 2016 4.045 4.045 3.990 4.029 4,828 +0.02(+0.39%)
May 20, 2016 4.052 4.052 3.990 4.014 5,975 +0.02(+0.58%)
May 19, 2016 3.983 4.029 3.960 3.990 11,703 +0.01(+0.19%)
May 18, 2016 4.006 4.045 3.952 3.983 13,497 +0.02(+0.59%)
May 17, 2016 3.975 3.990 3.952 3.960 4,283 -0.05(-1.16%)
May 16, 2016 3.990 4.037 3.967 4.006 19,388 +0.03(+0.78%)
May 13, 2016 4.037 4.037 3.952 3.975 31,443 -0.08(-1.91%)
May 12, 2016 4.060 4.099 4.037 4.052 24,836 -0.01(-0.19%)
May 11, 2016 4.060 4.114 3.975 4.060 21,828 -0.01(-0.19%)
May 10, 2016 4.021 4.068 4.021 4.068 18,595 +0.02(+0.57%)
May 09, 2016 3.990 4.083 3.944 4.045 28,004 +0.05(+1.36%)
May 06, 2016 4.006 4.006 3.936 3.990 18,313 +0.05(+1.18%)
May 05, 2016 3.952 4.013 3.929 3.944 29,725 -0.02(-0.39%)
May 04, 2016 4.043 4.043 3.952 3.959 62,036 -0.07(-1.71%)
May 03, 2016 3.998 4.028 3.975 4.028 29,628 +0.06(+1.54%)
May 02, 2016 3.990 4.043 3.959 3.967 35,136 -0.01(-0.19%)
Apr 29, 2016 4.028 4.050 3.967 3.975 88,385 -0.04(-0.95%)
Apr 28, 2016 3.990 4.043 3.959 4.013 36,062 +0.02(+0.48%)
Apr 27, 2016 3.967 4.066 3.959 3.994 5,155 -0.00(-0.10%)
Apr 26, 2016 4.017 4.063 3.959 3.998 29,834 -0.02(-0.38%)
Apr 25, 2016 4.061 4.227 4.005 4.013 11,146 -0.02(-0.57%)
Apr 22, 2016 4.028 4.181 4.021 4.036 13,361 +0.01(+0.19%)
Apr 21, 2016 4.089 4.112 4.005 4.028 14,951 -0.05(-1.13%)
Apr 20, 2016 4.074 4.147 3.982 4.074 144,535 +0.00(+0.00%)
Apr 19, 2016 4.250 4.273 4.036 4.074 45,019 +0.02(+0.38%)
Apr 18, 2016 4.120 4.135 4.043 4.059 58,935 -0.02(-0.38%)
Apr 15, 2016 4.105 4.143 4.036 4.074 108,455 -0.02(-0.37%)
Apr 14, 2016 4.028 4.128 3.982 4.089 101,094 +0.08(+2.10%)
Apr 13, 2016 4.005 4.036 3.975 4.005 8,144 +0.03(+0.77%)
Apr 12, 2016 3.955 3.998 3.952 3.975 16,446 +0.02(+0.39%)
Apr 11, 2016 3.930 3.967 3.929 3.959 17,524 +0.03(+0.78%)
Apr 08, 2016 4.013 4.013 3.906 3.929 14,219 -0.07(-1.72%)
Apr 07, 2016 4.036 4.036 3.898 3.998 78,884 -0.07(-1.69%)
Apr 06, 2016 3.898 4.288 3.898 4.066 56,020 +0.15(+3.70%)
Apr 05, 2016 3.967 4.095 3.898 3.921 21,569 -0.03(-0.77%)
Apr 04, 2016 3.921 3.959 3.898 3.952 32,534 +0.06(+1.57%)
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.