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

Richardson Electrncs (NQ: RELL )

11.96 +0.07 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
May 28, 2021 7.796 8.219 7.740 8.031 131,844 +0.23(+3.01%)
May 27, 2021 7.533 7.843 7.533 7.796 46,261 +0.25(+3.36%)
May 26, 2021 7.449 7.646 7.373 7.542 31,099 +0.08(+1.13%)
May 25, 2021 7.599 7.730 7.458 7.458 88,028 -0.13(-1.73%)
May 24, 2021 7.655 7.721 7.449 7.589 92,971 -0.07(-0.86%)
May 21, 2021 7.458 7.741 7.449 7.655 99,902 +0.21(+2.77%)
May 20, 2021 7.251 7.608 7.242 7.449 102,237 +0.18(+2.45%)
May 19, 2021 7.002 7.345 6.915 7.270 224,152 +0.23(+3.34%)
May 18, 2021 6.951 7.167 6.876 7.035 62,267 +0.08(+1.22%)
May 17, 2021 6.810 7.016 6.772 6.951 41,566 +0.09(+1.37%)
May 14, 2021 7.082 7.233 6.697 6.857 277,989 -0.05(-0.68%)
May 13, 2021 6.960 7.214 6.876 6.904 43,933 -0.05(-0.68%)
May 12, 2021 6.904 7.115 6.810 6.951 60,804 -0.08(-1.07%)
May 11, 2021 6.960 7.092 6.857 7.026 44,072 -0.04(-0.53%)
May 10, 2021 6.998 7.279 6.951 7.063 54,083 +0.05(+0.67%)
May 07, 2021 6.810 7.139 6.810 7.016 56,106 +0.16(+2.33%)
May 06, 2021 7.045 7.420 6.810 6.857 437,343 -0.19(-2.67%)
May 05, 2021 7.082 7.308 7.045 7.045 49,081 +0.00(+0.00%)
May 04, 2021 7.129 7.430 6.340 7.045 634,404 -0.13(-1.83%)
May 03, 2021 7.158 7.362 7.008 7.176 83,262 +0.08(+1.18%)
Apr 30, 2021 7.083 7.502 7.055 7.092 41,310 -0.02(-0.26%)
Apr 29, 2021 7.363 7.530 7.102 7.111 154,098 -0.34(-4.51%)
Apr 28, 2021 7.922 7.922 7.372 7.446 113,685 -0.48(-6.00%)
Apr 27, 2021 7.940 7.959 7.782 7.922 32,001 -0.03(-0.35%)
Apr 26, 2021 7.856 8.099 7.737 7.950 84,603 +0.01(+0.12%)
Apr 23, 2021 7.502 8.127 7.465 7.940 282,091 +0.45(+5.97%)
Apr 22, 2021 7.456 7.651 7.363 7.493 307,676 +0.08(+1.13%)
Apr 21, 2021 7.344 7.456 7.269 7.409 115,532 +0.12(+1.66%)
Apr 20, 2021 7.260 7.456 6.999 7.288 295,520 +0.07(+0.90%)
Apr 19, 2021 6.841 7.335 6.757 7.223 156,447 +0.40(+5.87%)
Apr 16, 2021 6.813 6.915 6.645 6.822 102,471 +0.01(+0.14%)
Apr 15, 2021 6.897 6.897 6.729 6.813 56,323 -0.05(-0.68%)
Apr 14, 2021 6.943 6.985 6.813 6.859 71,645 -0.09(-1.34%)
Apr 13, 2021 7.036 7.083 6.915 6.952 60,326 -0.08(-1.19%)
Apr 12, 2021 7.046 7.083 6.897 7.036 87,251 -0.01(-0.13%)
Apr 09, 2021 7.008 7.223 6.803 7.046 269,966 +0.09(+1.34%)
Apr 08, 2021 7.269 7.456 6.757 6.952 756,757 -0.04(-0.53%)
Apr 07, 2021 6.897 7.400 6.542 6.990 1,186,396 +0.48(+7.30%)
Apr 06, 2021 6.291 6.542 6.272 6.514 29,031 +0.22(+3.56%)
Apr 05, 2021 6.300 6.510 6.216 6.291 29,980 +0.00(+0.00%)
Apr 01, 2021 5.974 6.291 5.974 6.291 11,588 +0.35(+5.97%)
Mar 31, 2021 5.974 6.183 5.862 5.937 14,204 -0.07(-1.24%)
Mar 30, 2021 5.918 6.106 5.862 6.011 7,296 +0.14(+2.38%)
Mar 29, 2021 5.918 6.030 5.871 5.871 48,981 -0.06(-0.94%)
Mar 26, 2021 5.918 6.058 5.843 5.927 28,327 +0.10(+1.76%)
Mar 25, 2021 5.871 5.973 5.732 5.825 54,249 -0.21(-3.55%)
Mar 24, 2021 5.974 6.123 5.974 6.039 19,286 +0.11(+1.89%)
Mar 23, 2021 6.375 6.375 5.875 5.927 19,435 -0.48(-7.42%)
Mar 22, 2021 6.384 6.584 6.328 6.403 18,073 +0.07(+1.03%)
Mar 19, 2021 6.198 6.617 6.160 6.337 97,964 +0.13(+2.10%)
Mar 18, 2021 6.431 6.505 6.179 6.207 40,148 -0.32(-4.86%)
Mar 17, 2021 6.319 6.617 6.179 6.524 25,614 +0.22(+3.55%)
Mar 16, 2021 6.533 6.626 6.214 6.300 46,289 -0.22(-3.43%)
Mar 15, 2021 6.216 6.542 6.216 6.524 76,887 +0.23(+3.70%)
Mar 12, 2021 6.365 6.431 6.216 6.291 40,237 -0.02(-0.30%)
Mar 11, 2021 6.347 6.445 6.161 6.309 68,663 +0.07(+1.04%)
Mar 10, 2021 6.300 6.449 6.104 6.244 55,484 +0.09(+1.52%)
Mar 09, 2021 6.235 6.471 5.996 6.151 64,521 +0.03(+0.46%)
Mar 08, 2021 5.918 6.226 5.797 6.123 114,470 +0.23(+3.96%)
Mar 05, 2021 5.694 5.909 5.359 5.890 117,815 +0.21(+3.78%)
Mar 04, 2021 6.086 6.086 5.610 5.676 56,872 -0.49(-8.01%)
Mar 03, 2021 6.235 6.272 6.095 6.170 24,700 -0.07(-1.05%)
Mar 02, 2021 6.104 6.244 6.076 6.235 54,689 +0.17(+2.77%)
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.