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

Richardson Electrncs (NQ: RELL )

10.83 +0.12 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 29, 2021 10.11 10.49 10.03 10.33 63,840 +0.10(+1.02%)
Oct 28, 2021 10.21 10.49 10.03 10.22 44,454 -0.05(-0.46%)
Oct 27, 2021 10.04 10.37 9.893 10.27 28,683 +0.23(+2.26%)
Oct 26, 2021 10.51 10.04 10.04 93,312 -0.44(-4.24%)
Oct 25, 2021 10.38 10.59 10.32 10.49 35,683 +0.17(+1.65%)
Oct 22, 2021 10.22 10.50 10.03 10.32 112,401 +0.14(+1.40%)
Oct 21, 2021 10.68 10.77 9.627 10.18 280,573 -0.50(-4.70%)
Oct 20, 2021 10.71 10.93 10.64 10.68 36,767 -0.18(-1.70%)
Oct 19, 2021 11.53 11.54 10.76 10.86 97,257 -0.82(-7.01%)
Oct 18, 2021 11.52 12.18 11.17 11.68 127,590 +0.17(+1.44%)
Oct 15, 2021 11.55 11.76 11.37 11.52 55,010 +0.07(+0.62%)
Oct 14, 2021 11.34 11.71 11.28 11.44 128,748 +0.16(+1.43%)
Oct 13, 2021 10.88 11.49 10.71 11.28 120,696 +0.51(+4.75%)
Oct 12, 2021 10.41 10.89 10.17 10.77 100,184 +0.39(+3.74%)
Oct 11, 2021 11.03 11.21 10.30 10.38 132,405 -0.57(-5.19%)
Oct 08, 2021 11.15 11.79 10.65 10.95 316,070 -0.08(-0.69%)
Oct 07, 2021 9.836 11.27 9.826 11.03 703,859 +1.48(+15.46%)
Oct 06, 2021 9.400 9.580 9.135 9.552 138,271 +0.16(+1.71%)
Oct 05, 2021 9.277 9.438 9.012 9.391 57,311 +0.08(+0.81%)
Oct 04, 2021 8.927 9.601 8.927 9.315 69,881 +0.35(+3.91%)
Oct 01, 2021 9.249 9.249 8.804 8.965 46,244 -0.21(-2.27%)
Sep 30, 2021 9.239 9.287 9.126 9.173 17,378 +0.04(+0.41%)
Sep 29, 2021 9.164 9.334 9.116 9.135 25,081 +0.05(+0.52%)
Sep 28, 2021 9.552 9.618 9.088 9.088 36,994 -0.44(-4.67%)
Sep 27, 2021 9.003 9.817 8.933 9.533 176,134 +0.58(+6.45%)
Sep 24, 2021 8.880 8.993 8.652 8.955 15,594 +0.07(+0.75%)
Sep 23, 2021 9.040 9.064 8.756 8.889 42,148 -0.05(-0.53%)
Sep 22, 2021 8.652 9.078 8.624 8.936 170,872 +0.35(+4.08%)
Sep 21, 2021 8.652 8.652 8.482 8.586 21,563 +0.01(+0.11%)
Sep 20, 2021 8.520 8.643 8.501 8.577 89,460 -0.04(-0.44%)
Sep 17, 2021 8.454 8.643 8.425 8.614 61,086 +0.11(+1.34%)
Sep 16, 2021 8.567 8.567 8.378 8.501 20,075 -0.09(-0.99%)
Sep 15, 2021 8.482 8.738 8.359 8.586 28,242 +0.06(+0.67%)
Sep 14, 2021 8.293 8.529 8.293 8.529 21,286 +0.22(+2.62%)
Sep 13, 2021 8.293 8.567 8.293 8.312 18,953 +0.02(+0.23%)
Sep 10, 2021 8.340 8.534 8.293 8.293 29,436 -0.10(-1.24%)
Sep 09, 2021 8.321 8.434 8.264 8.397 23,695 -0.03(-0.34%)
Sep 08, 2021 8.321 8.435 8.293 8.425 25,930 -0.09(-1.00%)
Sep 07, 2021 8.454 8.558 8.255 8.510 47,832 -0.03(-0.33%)
Sep 03, 2021 8.766 8.766 8.472 8.539 24,638 -0.15(-1.74%)
Sep 02, 2021 8.321 8.965 8.302 8.690 217,169 +0.35(+4.20%)
Sep 01, 2021 8.378 8.378 8.075 8.340 47,274 -0.04(-0.45%)
Aug 31, 2021 8.103 8.397 8.094 8.378 42,449 +0.27(+3.39%)
Aug 30, 2021 8.151 8.151 8.046 8.103 37,227 -0.01(-0.12%)
Aug 27, 2021 8.141 8.160 7.895 8.113 32,049 -0.03(-0.35%)
Aug 26, 2021 7.791 8.141 7.791 8.141 71,524 +0.39(+5.01%)
Aug 25, 2021 7.961 8.037 7.715 7.753 19,485 -0.11(-1.38%)
Aug 24, 2021 7.658 8.018 7.478 7.862 92,021 +0.22(+2.91%)
Aug 23, 2021 7.497 7.649 7.289 7.639 47,461 +0.23(+3.07%)
Aug 20, 2021 7.374 7.507 7.291 7.412 21,502 +0.01(+0.13%)
Aug 19, 2021 7.431 7.441 7.270 7.403 53,863 -0.08(-1.01%)
Aug 18, 2021 7.062 7.535 7.062 7.478 92,883 +0.39(+5.47%)
Aug 17, 2021 7.157 7.157 7.024 7.090 20,780 -0.18(-2.47%)
Aug 16, 2021 7.374 7.374 7.043 7.270 34,614 -0.11(-1.54%)
Aug 13, 2021 7.318 7.384 7.133 7.384 30,936 +0.18(+2.50%)
Aug 12, 2021 7.194 7.371 7.090 7.204 32,113 -0.04(-0.52%)
Aug 11, 2021 7.374 7.393 7.123 7.242 51,079 -0.11(-1.54%)
Aug 10, 2021 7.242 7.355 7.242 7.355 15,275 +0.00(+0.00%)
Aug 09, 2021 7.346 7.386 7.147 7.355 57,370 +0.00(+0.00%)
Aug 06, 2021 7.270 7.393 7.176 7.355 24,666 +0.10(+1.44%)
Aug 05, 2021 7.147 7.342 6.977 7.251 30,331 +0.11(+1.59%)
Aug 04, 2021 7.147 7.232 6.922 7.138 51,706 -0.07(-0.91%)
Aug 03, 2021 7.250 7.279 7.091 7.203 42,642 -0.05(-0.65%)
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.