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, 2020 4.278 4.397 4.176 4.232 21,976 -0.02(-0.44%)
Nov 27, 2020 4.232 4.343 4.222 4.250 17,025 +0.05(+1.25%)
Nov 25, 2020 4.343 4.343 4.155 4.198 18,749 -0.01(-0.15%)
Nov 24, 2020 4.362 4.397 4.074 4.204 35,887 -0.11(-2.58%)
Nov 23, 2020 4.185 4.352 4.137 4.315 27,574 +0.14(+3.33%)
Nov 20, 2020 4.250 4.250 4.139 4.176 16,271 -0.08(-1.96%)
Nov 19, 2020 4.204 4.297 4.088 4.260 6,925 +0.02(+0.44%)
Nov 18, 2020 3.990 4.260 3.898 4.241 63,795 +0.19(+4.58%)
Nov 17, 2020 4.065 4.093 3.944 4.055 16,463 +0.03(+0.69%)
Nov 16, 2020 4.148 4.176 3.990 4.028 28,197 -0.06(-1.58%)
Nov 13, 2020 4.046 4.104 3.990 4.092 12,823 +0.06(+1.37%)
Nov 12, 2020 4.083 4.083 3.991 4.037 14,598 -0.04(-0.91%)
Nov 11, 2020 4.074 4.093 4.055 4.074 1,627 +0.06(+1.62%)
Nov 10, 2020 4.065 4.102 3.990 4.009 4,518 -0.09(-2.26%)
Nov 09, 2020 4.000 4.102 3.953 4.102 15,579 +0.04(+0.91%)
Nov 06, 2020 4.042 4.102 3.953 4.065 4,525 +0.03(+0.69%)
Nov 05, 2020 4.037 4.100 3.953 4.037 3,468 +0.09(+2.25%)
Nov 04, 2020 4.008 4.008 3.889 3.948 9,088 -0.10(-2.50%)
Nov 03, 2020 4.026 4.113 3.999 4.049 30,839 +0.04(+1.03%)
Nov 02, 2020 3.953 4.026 3.853 4.008 8,212 +0.15(+3.79%)
Oct 30, 2020 3.898 4.091 3.843 3.862 13,440 +0.02(+0.48%)
Oct 29, 2020 3.843 3.880 3.843 3.843 7,605 +0.00(+0.06%)
Oct 28, 2020 3.889 3.926 3.752 3.841 18,809 -0.06(-1.47%)
Oct 27, 2020 3.990 4.017 3.889 3.898 21,296 -0.10(-2.62%)
Oct 26, 2020 3.962 4.003 3.958 4.003 14,754 -0.01(-0.24%)
Oct 23, 2020 3.999 4.045 3.972 4.013 5,682 +0.03(+0.80%)
Oct 22, 2020 4.054 4.054 3.972 3.981 12,611 -0.06(-1.58%)
Oct 21, 2020 4.095 4.095 4.043 4.045 12,804 +0.03(+0.68%)
Oct 20, 2020 4.045 4.118 3.981 4.017 7,872 -0.05(-1.13%)
Oct 19, 2020 4.136 4.228 4.063 4.063 12,148 -0.03(-0.67%)
Oct 16, 2020 4.127 4.200 4.073 4.091 31,690 -0.01(-0.22%)
Oct 15, 2020 4.045 4.100 3.944 4.100 13,200 +0.04(+0.90%)
Oct 14, 2020 4.164 4.196 4.045 4.063 20,529 +0.02(+0.45%)
Oct 13, 2020 4.008 4.255 3.999 4.045 12,661 -0.02(-0.45%)
Oct 12, 2020 4.081 4.127 3.935 4.063 43,173 -0.01(-0.20%)
Oct 09, 2020 4.110 4.136 4.031 4.071 25,242 -0.11(-2.65%)
Oct 08, 2020 4.118 4.255 3.862 4.182 82,495 +0.06(+1.56%)
Oct 07, 2020 3.871 4.210 3.862 4.118 57,862 +0.22(+5.63%)
Oct 06, 2020 3.935 3.958 3.871 3.898 10,841 +0.04(+0.95%)
Oct 05, 2020 3.880 3.981 3.862 3.862 31,004 -0.02(-0.47%)
Oct 02, 2020 3.810 3.880 3.798 3.880 15,954 +0.06(+1.47%)
Oct 01, 2020 3.898 3.917 3.780 3.824 21,347 +0.01(+0.20%)
Sep 30, 2020 3.770 4.036 3.770 3.816 18,374 +0.02(+0.48%)
Sep 29, 2020 3.981 4.118 3.798 3.798 47,133 -0.18(-4.57%)
Sep 28, 2020 3.898 4.074 3.898 3.980 18,257 +0.12(+3.05%)
Sep 25, 2020 3.761 3.917 3.761 3.862 11,474 +0.06(+1.69%)
Sep 24, 2020 3.828 3.845 3.789 3.798 11,240 +0.00(+0.00%)
Sep 23, 2020 3.950 3.950 3.761 3.798 8,184 -0.05(-1.43%)
Sep 22, 2020 3.862 3.908 3.807 3.853 15,753 -0.04(-0.94%)
Sep 21, 2020 3.953 3.953 3.825 3.889 22,389 -0.23(-5.56%)
Sep 18, 2020 4.026 4.153 3.917 4.118 30,815 +0.09(+2.27%)
Sep 17, 2020 3.940 4.124 3.940 4.026 16,735 +0.04(+0.92%)
Sep 16, 2020 3.999 3.999 3.908 3.990 10,506 +0.03(+0.69%)
Sep 15, 2020 3.981 4.008 3.917 3.962 21,882 +0.07(+1.88%)
Sep 14, 2020 4.105 4.105 3.889 3.889 30,498 +0.05(+1.43%)
Sep 11, 2020 4.059 4.067 3.825 3.834 13,768 +0.00(+0.00%)
Sep 10, 2020 4.017 4.017 3.798 3.834 22,318 -0.02(-0.48%)
Sep 09, 2020 3.843 3.985 3.798 3.853 23,836 +0.01(+0.24%)
Sep 08, 2020 3.962 4.072 3.798 3.843 29,600 -0.11(-2.78%)
Sep 04, 2020 4.116 4.162 3.953 3.953 14,970 -0.11(-2.70%)
Sep 03, 2020 4.118 4.139 4.063 4.063 6,678 -0.05(-1.33%)
Sep 02, 2020 4.219 4.264 4.072 4.118 18,154 +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.