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

Richardson Electrncs (NQ: RELL )

12.26 +0.30 (+2.51%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 19, 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 (%)
Jul 30, 2021 7.533 7.608 7.270 7.289 42,346 -0.23(-3.12%)
Jul 29, 2021 7.383 7.533 7.233 7.524 208,394 +0.24(+3.35%)
Jul 28, 2021 7.110 7.449 7.063 7.279 112,384 +0.15(+2.11%)
Jul 27, 2021 7.251 7.251 7.045 7.129 37,753 -0.10(-1.43%)
Jul 26, 2021 7.345 7.496 7.157 7.233 57,285 -0.09(-1.28%)
Jul 23, 2021 7.608 7.608 7.186 7.326 99,054 -0.31(-4.06%)
Jul 22, 2021 8.134 8.134 7.242 7.636 338,597 -0.22(-2.75%)
Jul 21, 2021 7.467 8.078 7.326 7.852 279,125 +0.53(+7.18%)
Jul 20, 2021 7.251 7.571 7.251 7.326 48,487 +0.13(+1.83%)
Jul 19, 2021 7.073 7.477 6.763 7.195 172,256 +0.15(+2.13%)
Jul 16, 2021 7.026 7.167 6.979 7.045 69,330 +0.08(+1.08%)
Jul 15, 2021 6.932 7.073 6.877 6.970 35,270 -0.03(-0.40%)
Jul 14, 2021 7.101 7.129 6.970 6.998 16,481 -0.18(-2.49%)
Jul 13, 2021 7.204 7.233 7.092 7.176 12,911 -0.01(-0.13%)
Jul 12, 2021 7.074 7.345 7.074 7.186 12,598 -0.14(-1.92%)
Jul 09, 2021 7.101 7.373 7.101 7.326 14,256 +0.29(+4.14%)
Jul 08, 2021 7.420 7.496 6.838 7.035 103,458 -0.44(-5.90%)
Jul 07, 2021 7.589 7.749 7.477 7.477 24,003 -0.14(-1.85%)
Jul 06, 2021 7.787 7.787 7.608 7.618 7,682 -0.17(-2.17%)
Jul 02, 2021 7.843 7.890 7.674 7.787 18,761 -0.08(-0.96%)
Jul 01, 2021 7.871 7.871 7.683 7.862 6,257 +0.06(+0.72%)
Jun 30, 2021 7.655 7.918 7.655 7.805 23,293 +0.11(+1.47%)
Jun 29, 2021 7.843 7.909 7.655 7.693 12,412 -0.14(-1.80%)
Jun 28, 2021 8.031 8.031 7.834 7.834 18,413 -0.14(-1.77%)
Jun 25, 2021 8.078 8.260 7.871 7.975 109,091 -0.13(-1.62%)
Jun 24, 2021 7.759 8.191 7.740 8.106 51,889 +0.31(+3.98%)
Jun 23, 2021 7.524 7.928 7.524 7.796 40,376 +0.28(+3.75%)
Jun 22, 2021 7.524 7.740 7.477 7.514 14,680 +0.00(+0.00%)
Jun 21, 2021 7.452 7.749 7.452 7.514 36,204 +0.01(+0.13%)
Jun 18, 2021 7.646 7.702 7.383 7.505 60,083 -0.06(-0.75%)
Jun 17, 2021 7.928 8.040 7.242 7.561 93,700 -0.37(-4.62%)
Jun 16, 2021 8.059 8.078 7.899 7.928 25,849 -0.15(-1.86%)
Jun 15, 2021 8.219 8.219 8.022 8.078 45,791 -0.14(-1.71%)
Jun 14, 2021 8.341 8.425 8.200 8.219 27,746 -0.07(-0.79%)
Jun 11, 2021 7.993 8.425 7.993 8.285 73,513 +0.24(+3.04%)
Jun 10, 2021 8.078 8.078 7.890 8.040 56,995 -0.06(-0.70%)
Jun 09, 2021 8.181 8.317 8.097 8.097 26,691 -0.12(-1.49%)
Jun 08, 2021 8.040 8.341 8.040 8.219 67,439 +0.21(+2.58%)
Jun 07, 2021 7.946 8.125 7.890 8.012 23,143 +0.12(+1.55%)
Jun 04, 2021 7.928 8.003 7.721 7.890 50,614 -0.03(-0.36%)
Jun 03, 2021 8.068 8.219 7.834 7.918 67,297 -0.18(-2.20%)
Jun 02, 2021 8.425 8.444 8.003 8.097 83,049 -0.29(-3.47%)
Jun 01, 2021 8.059 8.435 8.040 8.388 169,225 +0.36(+4.44%)
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%)
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.