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

Historical Prices

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.