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

Richardson Electrncs (NQ: RELL )

10.71 +0.09 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2020 3.628 3.759 3.628 3.650 14,624 +0.02(+0.62%)
Jun 29, 2020 3.709 3.718 3.622 3.628 8,916 -0.08(-2.19%)
Jun 26, 2020 3.700 3.772 3.574 3.709 36,455 +0.08(+2.24%)
Jun 25, 2020 3.619 3.718 3.574 3.628 18,421 -0.04(-0.99%)
Jun 24, 2020 3.673 3.790 3.646 3.664 28,996 -0.14(-3.56%)
Jun 23, 2020 3.637 4.657 3.592 3.799 686,016 +0.20(+5.65%)
Jun 22, 2020 3.655 3.691 3.565 3.596 13,948 -0.07(-1.85%)
Jun 19, 2020 3.664 3.808 3.583 3.664 26,593 -0.08(-2.05%)
Jun 18, 2020 3.831 3.831 3.628 3.741 13,806 +0.12(+3.37%)
Jun 17, 2020 3.781 4.097 3.619 3.619 4,383 +0.00(+0.00%)
Jun 16, 2020 3.610 3.953 3.534 3.619 13,210 +0.10(+2.82%)
Jun 15, 2020 3.745 3.863 3.520 3.520 2,613 -0.08(-2.26%)
Jun 12, 2020 3.962 3.962 3.601 3.601 5,983 +0.00(+0.00%)
Jun 11, 2020 3.867 3.867 3.411 3.601 60,791 -0.36(-9.11%)
Jun 10, 2020 4.013 4.013 3.926 3.962 6,523 -0.03(-0.68%)
Jun 09, 2020 4.106 4.106 3.926 3.989 4,180 -0.08(-2.00%)
Jun 08, 2020 3.727 4.088 3.727 4.070 19,265 +0.32(+8.41%)
Jun 05, 2020 3.808 3.921 3.718 3.754 13,186 -0.11(-2.80%)
Jun 04, 2020 3.754 3.881 3.718 3.863 28,239 +0.05(+1.42%)
Jun 03, 2020 3.817 3.872 3.736 3.808 16,162 +0.06(+1.69%)
Jun 02, 2020 3.817 3.844 3.727 3.745 5,125 +0.00(+0.00%)
Jun 01, 2020 3.790 3.835 3.718 3.745 9,725 -0.05(-1.19%)
May 29, 2020 3.656 3.844 3.635 3.790 30,693 +0.14(+3.70%)
May 28, 2020 3.583 3.736 3.560 3.655 86,412 +0.07(+2.02%)
May 27, 2020 3.592 3.610 3.540 3.583 16,336 +0.05(+1.28%)
May 26, 2020 3.592 3.601 3.511 3.538 17,337 -0.06(-1.75%)
May 22, 2020 3.601 3.610 3.547 3.601 26,815 +0.12(+3.37%)
May 21, 2020 3.592 3.736 3.483 3.483 17,805 -0.13(-3.50%)
May 20, 2020 3.601 3.696 3.592 3.610 23,270 +0.04(+1.01%)
May 19, 2020 3.653 3.653 3.560 3.574 10,558 -0.04(-1.00%)
May 18, 2020 3.565 3.668 3.547 3.610 21,120 +0.05(+1.27%)
May 15, 2020 3.560 3.617 3.504 3.565 3,656 -0.04(-1.00%)
May 14, 2020 3.601 3.601 3.556 3.601 6,111 +0.01(+0.25%)
May 13, 2020 3.556 3.745 3.547 3.592 14,343 -0.07(-1.97%)
May 12, 2020 3.637 3.781 3.520 3.664 8,838 -0.02(-0.49%)
May 11, 2020 3.709 3.808 3.673 3.682 20,112 +0.01(+0.25%)
May 08, 2020 3.691 3.781 3.619 3.673 7,202 +0.06(+1.75%)
May 07, 2020 3.522 3.628 3.522 3.610 12,900 +0.04(+1.01%)
May 06, 2020 3.610 3.610 3.429 3.574 20,595 +0.04(+1.02%)
May 05, 2020 3.592 3.772 3.520 3.538 13,623 -0.08(-2.24%)
May 04, 2020 3.530 3.749 3.512 3.619 37,735 +0.09(+2.52%)
May 01, 2020 3.557 3.557 3.521 3.530 5,398 -0.03(-0.75%)
Apr 30, 2020 3.542 3.557 3.521 3.557 16,903 +0.02(+0.50%)
Apr 29, 2020 3.592 3.619 3.530 3.539 11,311 +0.04(+1.27%)
Apr 28, 2020 3.738 3.738 3.481 3.494 13,853 +0.01(+0.26%)
Apr 27, 2020 3.797 3.797 3.468 3.486 19,576 +0.00(+0.00%)
Apr 24, 2020 3.770 3.770 3.486 3.486 6,747 +0.00(+0.00%)
Apr 23, 2020 3.388 3.637 3.379 3.486 8,977 +0.08(+2.43%)
Apr 22, 2020 3.726 3.726 3.334 3.403 53,257 -0.16(-4.56%)
Apr 21, 2020 3.646 3.766 3.557 3.566 13,339 -0.09(-2.43%)
Apr 20, 2020 3.405 3.752 3.388 3.654 27,405 +0.04(+1.23%)
Apr 17, 2020 3.717 3.735 3.610 3.610 3,261 -0.04(-0.98%)
Apr 16, 2020 3.462 3.770 3.462 3.646 5,108 +0.15(+4.33%)
Apr 15, 2020 3.432 3.557 3.379 3.494 10,272 +0.02(+0.46%)
Apr 14, 2020 3.432 3.752 3.432 3.478 19,831 -0.01(-0.20%)
Apr 13, 2020 3.601 3.945 3.477 3.486 25,302 -0.12(-3.45%)
Apr 09, 2020 3.468 3.757 3.419 3.610 46,336 +0.29(+8.85%)
Apr 08, 2020 3.388 3.458 3.317 3.317 10,764 +0.11(+3.32%)
Apr 07, 2020 3.245 3.388 3.210 3.210 17,238 +0.00(+0.00%)
Apr 06, 2020 3.325 3.374 3.174 3.210 25,199 +0.04(+1.40%)
Apr 03, 2020 3.370 3.423 3.165 3.165 11,359 -0.10(-3.00%)
Apr 02, 2020 3.237 3.414 3.237 3.263 5,248 -0.04(-1.26%)
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.