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 (%)
Nov 30, 2017 5.292 5.530 5.186 5.530 18,676 +0.24(+4.50%)
Nov 29, 2017 5.260 5.325 5.210 5.292 9,408 -0.02(-0.31%)
Nov 28, 2017 5.210 5.317 5.210 5.309 12,248 +0.08(+1.57%)
Nov 27, 2017 5.202 5.235 5.171 5.227 3,826 +0.02(+0.47%)
Nov 24, 2017 5.210 5.210 5.137 5.202 3,352 -0.02(-0.31%)
Nov 22, 2017 5.178 5.251 5.096 5.219 6,097 +0.06(+1.11%)
Nov 21, 2017 5.210 5.235 5.161 5.161 2,509 -0.02(-0.32%)
Nov 20, 2017 5.063 5.210 5.055 5.178 14,232 -0.02(-0.32%)
Nov 17, 2017 5.186 5.194 5.112 5.194 4,685 +0.07(+1.44%)
Nov 16, 2017 5.079 5.194 5.071 5.120 6,467 +0.02(+0.48%)
Nov 15, 2017 5.137 5.137 5.063 5.096 7,780 -0.03(-0.64%)
Nov 14, 2017 5.169 5.169 5.054 5.128 4,271 -0.15(-2.80%)
Nov 13, 2017 5.137 5.276 5.137 5.276 9,564 +0.09(+1.74%)
Nov 10, 2017 5.309 5.342 5.186 5.186 11,694 -0.14(-2.62%)
Nov 09, 2017 5.325 5.325 5.284 5.325 2,798 -0.02(-0.31%)
Nov 08, 2017 5.333 5.342 5.309 5.342 1,505 +0.07(+1.40%)
Nov 07, 2017 5.317 5.317 5.210 5.268 13,488 -0.07(-1.23%)
Nov 06, 2017 5.350 5.473 5.333 5.333 5,646 -0.14(-2.55%)
Nov 03, 2017 5.457 5.473 5.375 5.473 3,620 +0.06(+1.05%)
Nov 02, 2017 5.302 5.473 5.302 5.416 4,029 -0.04(-0.75%)
Nov 01, 2017 5.465 5.481 5.375 5.457 14,084 +0.07(+1.36%)
Oct 31, 2017 5.384 5.489 5.375 5.384 15,396 +0.04(+0.76%)
Oct 30, 2017 5.400 5.405 5.335 5.343 16,295 -0.08(-1.50%)
Oct 27, 2017 5.414 5.522 5.359 5.424 7,467 -0.02(-0.30%)
Oct 26, 2017 5.457 5.497 5.400 5.440 16,643 -0.05(-0.89%)
Oct 25, 2017 5.473 5.489 5.310 5.489 4,894 +0.02(+0.45%)
Oct 24, 2017 5.473 5.489 5.449 5.465 13,935 -0.02(-0.44%)
Oct 23, 2017 5.416 5.595 5.183 5.489 15,977 +0.07(+1.20%)
Oct 20, 2017 5.359 5.457 5.310 5.424 16,943 +0.06(+1.06%)
Oct 19, 2017 5.424 5.449 5.335 5.367 18,817 -0.12(-2.22%)
Oct 18, 2017 5.457 5.514 5.367 5.489 16,047 +0.07(+1.20%)
Oct 17, 2017 5.367 5.465 5.286 5.424 96,399 +0.09(+1.68%)
Oct 16, 2017 5.522 5.530 5.245 5.335 175,160 -0.11(-2.09%)
Oct 13, 2017 5.481 5.587 5.449 5.449 69,864 -0.04(-0.74%)
Oct 12, 2017 5.083 5.489 5.074 5.489 287,579 +0.61(+12.50%)
Oct 11, 2017 4.798 4.904 4.798 4.879 47,229 +0.05(+1.01%)
Oct 10, 2017 4.790 4.831 4.684 4.831 19,511 +0.06(+1.19%)
Oct 09, 2017 4.798 5.018 4.765 4.774 6,973 -0.01(-0.17%)
Oct 06, 2017 4.855 4.887 4.765 4.782 15,876 -0.07(-1.34%)
Oct 05, 2017 5.001 5.001 4.822 4.847 50,894 -0.16(-3.25%)
Oct 04, 2017 4.971 5.034 4.971 5.009 12,258 +0.02(+0.49%)
Oct 03, 2017 4.961 5.042 4.961 4.985 29,350 -0.01(-0.16%)
Oct 02, 2017 4.879 5.091 4.879 4.993 37,264 +0.14(+2.85%)
Sep 29, 2017 4.920 4.977 4.725 4.855 39,803 -0.08(-1.65%)
Sep 28, 2017 4.822 4.940 4.822 4.936 20,267 +0.10(+2.04%)
Sep 27, 2017 4.806 4.839 4.790 4.838 38,696 +0.02(+0.31%)
Sep 26, 2017 4.741 4.879 4.694 4.822 37,328 +0.12(+2.60%)
Sep 25, 2017 4.684 4.717 4.684 4.700 5,671 -0.02(-0.52%)
Sep 22, 2017 4.709 4.733 4.709 4.725 1,749 +0.00(+0.00%)
Sep 21, 2017 4.676 4.790 4.664 4.725 25,433 +0.05(+1.04%)
Sep 20, 2017 4.692 4.830 4.676 4.676 12,823 +0.00(+0.00%)
Sep 19, 2017 4.676 4.749 4.635 4.676 21,421 +0.03(+0.70%)
Sep 18, 2017 4.782 4.782 4.635 4.643 9,868 -0.11(-2.39%)
Sep 15, 2017 4.725 4.765 4.676 4.757 24,754 +0.03(+0.69%)
Sep 14, 2017 4.798 4.871 4.725 4.725 49,177 -0.06(-1.26%)
Sep 13, 2017 4.627 4.822 4.596 4.785 47,784 +0.17(+3.77%)
Sep 12, 2017 4.473 4.619 4.448 4.611 28,101 +0.15(+3.28%)
Sep 11, 2017 4.465 4.473 4.416 4.465 37,368 +0.06(+1.29%)
Sep 08, 2017 4.402 4.432 4.318 4.408 43,121 -0.02(-0.55%)
Sep 07, 2017 4.424 4.465 4.420 4.432 21,695 +0.00(+0.00%)
Sep 06, 2017 4.489 4.538 4.416 4.432 53,152 -0.07(-1.62%)
Sep 05, 2017 4.497 4.538 4.497 4.505 6,057 -0.03(-0.72%)
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.