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

Richardson Electrncs (NQ: RELL )

10.83 UNCHANGED
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 (%)
Feb 28, 2017 4.968 5.039 4.865 4.904 47,505 -0.05(-0.96%)
Feb 27, 2017 4.947 4.984 4.944 4.952 36,699 +0.02(+0.32%)
Feb 24, 2017 4.952 4.960 4.889 4.936 22,491 -0.02(-0.32%)
Feb 23, 2017 4.841 4.984 4.841 4.952 39,507 +0.05(+0.97%)
Feb 22, 2017 4.936 4.944 4.833 4.904 2,685 -0.02(-0.48%)
Feb 21, 2017 4.944 4.944 4.841 4.928 3,675 +0.01(+0.16%)
Feb 17, 2017 4.920 4.920 4.920 0 +0.02(+0.32%)
Feb 16, 2017 4.943 4.943 4.865 4.904 7,647 -0.02(-0.48%)
Feb 15, 2017 4.849 4.944 4.845 4.928 8,866 -0.02(-0.32%)
Feb 14, 2017 4.952 4.952 4.833 4.944 7,420 -0.02(-0.32%)
Feb 13, 2017 4.960 4.984 4.944 4.960 21,225 +0.00(+0.00%)
Feb 10, 2017 4.952 4.984 4.944 4.960 16,167 +0.02(+0.32%)
Feb 09, 2017 4.849 4.960 4.833 4.944 21,785 +0.10(+1.96%)
Feb 08, 2017 4.833 4.865 4.809 4.849 87,054 +0.02(+0.33%)
Feb 07, 2017 4.873 4.896 4.809 4.833 27,873 -0.03(-0.65%)
Feb 06, 2017 4.801 4.920 4.801 4.865 20,153 +0.06(+1.32%)
Feb 03, 2017 4.754 4.801 4.690 4.801 113,659 +0.10(+2.02%)
Feb 02, 2017 4.746 4.746 4.683 4.706 63,177 -0.02(-0.33%)
Feb 01, 2017 4.824 4.828 4.706 4.722 32,719 -0.02(-0.33%)
Jan 31, 2017 4.800 4.812 4.714 4.738 91,612 -0.02(-0.49%)
Jan 30, 2017 4.895 4.895 4.714 4.761 27,366 -0.13(-2.57%)
Jan 27, 2017 4.843 4.902 4.824 4.887 13,776 +0.01(+0.16%)
Jan 26, 2017 4.871 4.895 4.843 4.879 2,333 -0.02(-0.48%)
Jan 25, 2017 4.855 4.902 4.855 4.902 4,685 +0.07(+1.46%)
Jan 24, 2017 4.902 4.902 4.832 4.832 4,611 -0.11(-2.22%)
Jan 23, 2017 4.871 4.942 4.871 4.942 2,450 +0.03(+0.64%)
Jan 20, 2017 4.863 4.926 4.767 4.910 15,670 +0.05(+1.13%)
Jan 19, 2017 4.989 4.989 4.738 4.855 19,798 -0.08(-1.59%)
Jan 18, 2017 4.942 4.949 4.902 4.934 6,796 +0.02(+0.48%)
Jan 17, 2017 4.942 4.973 4.816 4.910 28,203 -0.03(-0.64%)
Jan 13, 2017 4.942 4.942 4.942 0 +0.01(+0.16%)
Jan 12, 2017 4.926 4.957 4.871 4.934 4,291 +0.05(+0.96%)
Jan 11, 2017 4.895 4.957 4.746 4.887 30,094 -0.05(-1.11%)
Jan 10, 2017 4.887 4.989 4.887 4.942 16,461 +0.08(+1.61%)
Jan 09, 2017 4.832 4.957 4.824 4.863 20,858 +0.00(+0.00%)
Jan 06, 2017 4.855 4.989 4.855 4.863 6,133 +0.02(+0.49%)
Jan 05, 2017 4.942 5.074 4.796 4.840 41,090 -0.04(-0.80%)
Jan 04, 2017 4.961 5.020 4.863 4.879 11,975 -0.02(-0.48%)
Jan 03, 2017 4.949 5.067 4.879 4.902 14,717 -0.04(-0.79%)
Dec 30, 2016 4.942 4.942 4.942 0 +0.07(+1.45%)
Dec 29, 2016 4.902 4.942 4.730 4.871 21,279 -0.02(-0.32%)
Dec 28, 2016 4.840 4.918 4.727 4.887 50,522 +0.08(+1.63%)
Dec 27, 2016 4.697 4.824 4.697 4.808 16,447 +0.04(+0.82%)
Dec 23, 2016 4.769 4.769 4.769 0 -0.03(-0.65%)
Dec 22, 2016 4.732 4.824 4.730 4.800 5,009 +0.05(+1.16%)
Dec 21, 2016 4.818 4.942 4.738 4.746 5,647 -0.07(-1.47%)
Dec 20, 2016 4.706 4.902 4.667 4.816 22,740 -0.10(-2.07%)
Dec 19, 2016 4.910 5.098 4.879 4.918 61,737 -0.14(-2.79%)
Dec 16, 2016 4.840 5.059 4.746 5.059 116,355 +0.25(+5.22%)
Dec 15, 2016 4.687 4.855 4.683 4.808 56,862 +0.10(+2.17%)
Dec 14, 2016 4.706 4.706 4.679 4.706 21,260 +0.02(+0.50%)
Dec 13, 2016 4.659 4.706 4.636 4.683 120,926 +0.02(+0.51%)
Dec 12, 2016 4.612 4.699 4.542 4.659 16,375 +0.05(+1.19%)
Dec 09, 2016 4.612 4.706 4.471 4.604 106,265 +0.13(+2.80%)
Dec 08, 2016 4.440 4.620 4.400 4.479 31,789 +0.07(+1.60%)
Dec 07, 2016 4.385 4.467 4.361 4.408 53,727 +0.01(+0.18%)
Dec 06, 2016 4.487 4.585 4.393 4.400 55,885 -0.13(-2.77%)
Dec 05, 2016 4.683 4.708 4.510 4.526 45,275 -0.16(-3.51%)
Dec 02, 2016 4.675 4.714 4.675 4.691 8,397 +0.00(+0.00%)
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.