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

Richardson Electrncs (NQ: RELL )

9.995 +0.035 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2016 4.772 4.843 4.725 4.756 14,009 -0.02(-0.33%)
Nov 29, 2016 4.701 4.839 4.701 4.772 39,107 +0.08(+1.77%)
Nov 28, 2016 4.717 4.733 4.654 4.689 26,058 -0.02(-0.42%)
Nov 25, 2016 4.867 4.867 4.693 4.709 9,930 -0.01(-0.17%)
Nov 23, 2016 4.717 4.717 4.717 0 -0.03(-0.66%)
Nov 22, 2016 4.772 4.890 4.740 4.748 21,819 +0.01(+0.17%)
Nov 21, 2016 4.740 4.800 4.681 4.740 40,462 +0.01(+0.17%)
Nov 18, 2016 4.796 4.819 4.733 4.733 9,981 -0.12(-2.44%)
Nov 17, 2016 4.638 4.867 4.638 4.851 29,876 +0.11(+2.33%)
Nov 16, 2016 4.739 4.843 4.654 4.740 21,560 -0.15(-3.06%)
Nov 15, 2016 4.945 5.135 4.748 4.890 114,735 +0.17(+3.68%)
Nov 14, 2016 4.796 5.024 4.638 4.717 69,996 -0.13(-2.76%)
Nov 11, 2016 4.829 5.036 4.717 4.851 3,212 +0.17(+3.54%)
Nov 10, 2016 4.933 4.933 4.675 4.685 53,552 -0.11(-2.27%)
Nov 09, 2016 4.733 4.827 4.701 4.794 69,675 +0.03(+0.63%)
Nov 08, 2016 4.906 4.961 4.764 4.764 3,974 -0.08(-1.63%)
Nov 07, 2016 4.843 4.957 4.811 4.843 1,597 +0.09(+1.99%)
Nov 04, 2016 4.796 4.796 4.712 4.748 5,678 -0.06(-1.15%)
Nov 03, 2016 4.694 4.882 4.600 4.804 14,479 +0.06(+1.33%)
Nov 02, 2016 4.998 4.998 4.623 4.740 21,458 -0.17(-3.50%)
Nov 01, 2016 5.002 5.045 4.904 4.912 56,400 +0.03(+0.64%)
Oct 31, 2016 4.772 4.990 4.772 4.881 32,050 +0.10(+2.12%)
Oct 28, 2016 4.873 4.873 4.725 4.779 17,093 +0.01(+0.16%)
Oct 27, 2016 4.826 4.904 4.764 4.772 6,430 -0.04(-0.81%)
Oct 26, 2016 4.863 4.863 4.811 4.811 10,315 -0.09(-1.75%)
Oct 25, 2016 4.881 4.912 4.842 4.897 3,499 +0.03(+0.64%)
Oct 24, 2016 4.877 4.951 4.842 4.865 13,045 -0.09(-1.89%)
Oct 21, 2016 5.014 5.045 4.904 4.959 6,203 -0.03(-0.63%)
Oct 20, 2016 4.912 5.022 4.881 4.990 39,720 +0.09(+1.75%)
Oct 19, 2016 4.917 4.943 4.881 4.904 38,575 -0.03(-0.63%)
Oct 18, 2016 4.889 5.006 4.889 4.936 23,975 +0.09(+1.77%)
Oct 17, 2016 4.819 4.858 4.819 4.850 19,153 +0.02(+0.32%)
Oct 14, 2016 4.865 4.865 4.819 4.834 6,572 -0.01(-0.16%)
Oct 13, 2016 4.819 4.908 4.819 4.842 11,834 -0.02(-0.32%)
Oct 12, 2016 4.819 4.920 4.819 4.858 19,157 -0.05(-0.96%)
Oct 11, 2016 4.842 4.904 4.811 4.904 20,138 +0.01(+0.16%)
Oct 10, 2016 4.990 4.990 4.858 4.897 56,287 -0.09(-1.88%)
Oct 07, 2016 4.943 5.100 4.854 4.990 60,416 +0.02(+0.31%)
Oct 06, 2016 4.928 4.990 4.733 4.975 144,927 -0.43(-7.95%)
Oct 05, 2016 5.412 5.537 5.357 5.404 40,205 +0.08(+1.47%)
Oct 04, 2016 5.248 5.373 5.248 5.326 6,462 -0.06(-1.16%)
Oct 03, 2016 5.256 5.396 5.256 5.389 4,908 +0.09(+1.77%)
Sep 30, 2016 5.428 5.428 5.240 5.295 3,648 +0.01(+0.15%)
Sep 29, 2016 5.311 5.338 5.232 5.287 9,657 -0.07(-1.31%)
Sep 28, 2016 5.303 5.381 5.257 5.357 16,720 +0.05(+0.88%)
Sep 27, 2016 5.443 5.443 5.209 5.311 13,223 -0.01(-0.15%)
Sep 26, 2016 5.381 5.389 5.279 5.318 11,123 -0.04(-0.73%)
Sep 23, 2016 5.131 5.357 5.107 5.357 17,619 +0.06(+1.18%)
Sep 22, 2016 5.490 5.490 5.279 5.295 4,384 -0.08(-1.45%)
Sep 21, 2016 5.311 5.404 5.311 5.373 6,329 +0.06(+1.10%)
Sep 20, 2016 5.311 5.369 5.307 5.314 7,513 -0.03(-0.51%)
Sep 19, 2016 5.232 5.381 5.209 5.342 6,588 +0.13(+2.55%)
Sep 16, 2016 5.217 5.279 5.123 5.209 30,127 -0.04(-0.74%)
Sep 15, 2016 5.381 5.381 5.131 5.248 12,826 -0.01(-0.15%)
Sep 14, 2016 5.311 5.373 5.193 5.256 28,627 -0.08(-1.46%)
Sep 13, 2016 5.373 5.435 5.318 5.334 15,719 -0.04(-0.73%)
Sep 12, 2016 5.435 5.467 5.326 5.373 28,873 -0.03(-0.51%)
Sep 09, 2016 5.381 5.435 5.314 5.400 16,299 -0.04(-0.65%)
Sep 08, 2016 5.428 5.514 5.311 5.435 23,955 +0.00(+0.00%)
Sep 07, 2016 5.404 5.498 5.404 5.435 23,777 +0.01(+0.14%)
Sep 06, 2016 5.506 5.521 5.420 5.428 11,420 -0.08(-1.42%)
Sep 02, 2016 5.514 5.506 5.506 5.506 18,310 +0.01(+0.14%)
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.