Richardson Electrncs (NQ: RELL )

10.39 -0.39 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 4.746 4.816 4.683 4.691 15,168 -0.04(-0.83%)
Nov 30, 2016 4.746 4.816 4.698 4.730 14,087 -0.02(-0.33%)
Nov 29, 2016 4.675 4.812 4.675 4.746 39,325 +0.08(+1.77%)
Nov 28, 2016 4.691 4.706 4.628 4.663 26,204 -0.02(-0.42%)
Nov 25, 2016 4.840 4.840 4.667 4.683 9,986 -0.01(-0.17%)
Nov 23, 2016 4.691 4.691 4.691 0 -0.03(-0.66%)
Nov 22, 2016 4.746 4.863 4.714 4.722 21,940 +0.01(+0.17%)
Nov 21, 2016 4.714 4.773 4.655 4.714 40,688 +0.01(+0.17%)
Nov 18, 2016 4.769 4.793 4.706 4.706 10,037 -0.12(-2.44%)
Nov 17, 2016 4.612 4.840 4.612 4.824 30,042 +0.11(+2.33%)
Nov 16, 2016 4.713 4.816 4.628 4.714 21,680 -0.15(-3.06%)
Nov 15, 2016 4.918 5.106 4.722 4.863 115,374 +0.17(+3.68%)
Nov 14, 2016 4.769 4.997 4.612 4.691 70,386 -0.13(-2.76%)
Nov 11, 2016 4.803 5.008 4.691 4.824 3,230 +0.16(+3.54%)
Nov 10, 2016 4.906 4.906 4.649 4.659 53,851 -0.11(-2.27%)
Nov 09, 2016 4.706 4.800 4.675 4.767 70,063 +0.03(+0.63%)
Nov 08, 2016 4.879 4.934 4.738 4.738 3,996 -0.08(-1.63%)
Nov 07, 2016 4.816 4.930 4.785 4.816 1,606 +0.09(+1.99%)
Nov 04, 2016 4.769 4.769 4.686 4.722 5,710 -0.05(-1.15%)
Nov 03, 2016 4.668 4.855 4.575 4.777 14,560 +0.06(+1.33%)
Nov 02, 2016 4.970 4.970 4.598 4.714 21,577 -0.17(-3.50%)
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.