Richardson Electrncs (NQ: RELL )

9.170 -0.010 (-0.11%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.53 10.74 10.22 10.51 76,580 -0.13(-1.26%)
Nov 29, 2021 10.76 10.85 10.56 10.65 53,044 +0.07(+0.63%)
Nov 26, 2021 10.81 10.87 10.54 10.58 36,395 -0.66(-5.87%)
Nov 24, 2021 10.83 11.31 10.82 11.24 59,890 +0.33(+3.07%)
Nov 23, 2021 10.83 11.16 10.71 10.91 91,959 -0.01(-0.09%)
Nov 22, 2021 11.07 11.79 10.71 10.92 74,449 -0.15(-1.38%)
Nov 19, 2021 11.14 11.46 11.05 11.07 70,332 -0.15(-1.36%)
Nov 18, 2021 11.43 11.27 11.21 11.22 51,355 -0.23(-2.00%)
Nov 17, 2021 11.96 12.13 11.30 11.45 70,004 -0.62(-5.15%)
Nov 16, 2021 11.82 12.29 11.72 12.07 275,987 +0.26(+2.19%)
Nov 15, 2021 11.68 11.92 11.58 11.82 69,094 +0.28(+2.41%)
Nov 12, 2021 11.24 11.54 11.06 11.54 54,147 +0.30(+2.64%)
Nov 11, 2021 11.08 11.24 11.04 11.24 9,089 +0.27(+2.44%)
Nov 10, 2021 11.20 10.97 30,151 -0.23(-2.05%)
Nov 09, 2021 11.20 11.31 10.97 11.20 32,303 +0.04(+0.34%)
Nov 08, 2021 11.27 11.33 11.03 11.16 35,053 -0.08(-0.68%)
Nov 05, 2021 11.48 11.60 11.03 11.24 59,464 -0.24(-2.08%)
Nov 04, 2021 11.54 11.65 11.03 11.48 86,295 +0.06(+0.50%)
Nov 03, 2021 10.81 11.56 10.81 11.42 118,220 +0.50(+4.62%)
Nov 02, 2021 10.68 11.03 10.58 10.92 51,714 +0.26(+2.41%)
Nov 01, 2021 10.52 10.85 10.39 10.66 120,343 +0.28(+2.66%)
Oct 29, 2021 10.17 10.55 10.09 10.39 63,486 +0.10(+1.02%)
Oct 28, 2021 10.27 10.55 10.09 10.28 44,208 -0.05(-0.46%)
Oct 27, 2021 10.10 10.42 9.948 10.33 28,524 +0.23(+2.26%)
Oct 26, 2021 10.57 10.10 10.10 92,795 -0.45(-4.24%)
Oct 25, 2021 10.44 10.65 10.38 10.55 35,486 +0.17(+1.65%)
Oct 22, 2021 10.28 10.56 10.08 10.38 111,778 +0.14(+1.40%)
Oct 21, 2021 10.74 10.83 9.681 10.23 279,018 -0.50(-4.70%)
Oct 20, 2021 10.77 10.99 10.70 10.74 36,564 -0.19(-1.70%)
Oct 19, 2021 11.59 11.60 10.82 10.92 96,718 -0.82(-7.01%)
Oct 18, 2021 11.58 12.25 11.23 11.75 126,883 +0.17(+1.44%)
Oct 15, 2021 11.61 11.82 11.44 11.58 54,705 +0.07(+0.62%)
Oct 14, 2021 11.40 11.78 11.35 11.51 128,035 +0.16(+1.43%)
Oct 13, 2021 10.94 11.56 10.77 11.35 120,028 +0.51(+4.75%)
Oct 12, 2021 10.47 10.95 10.22 10.83 99,629 +0.39(+3.74%)
Oct 11, 2021 11.09 11.27 10.36 10.44 131,672 -0.57(-5.19%)
Oct 08, 2021 11.21 11.85 10.71 11.01 314,319 -0.08(-0.69%)
Oct 07, 2021 9.890 11.33 9.881 11.09 699,959 +1.48(+15.46%)
Oct 06, 2021 9.453 9.633 9.186 9.605 137,505 +0.16(+1.71%)
Oct 05, 2021 9.329 9.491 9.062 9.443 56,994 +0.08(+0.81%)
Oct 04, 2021 8.977 9.655 8.977 9.367 69,494 +0.35(+3.91%)
Oct 01, 2021 9.300 9.300 8.853 9.015 45,988 -0.21(-2.27%)
Sep 30, 2021 9.291 9.338 9.176 9.224 17,281 +0.04(+0.41%)
Sep 29, 2021 9.215 9.386 9.167 9.186 24,942 +0.05(+0.52%)
Sep 28, 2021 9.605 9.671 9.138 9.138 36,789 -0.45(-4.67%)
Sep 27, 2021 9.053 9.871 8.983 9.586 175,159 +0.58(+6.45%)
Sep 24, 2021 8.929 9.043 8.701 9.005 15,507 +0.07(+0.75%)
Sep 23, 2021 9.091 9.115 8.805 8.938 41,915 -0.05(-0.53%)
Sep 22, 2021 8.701 9.129 8.672 8.986 169,925 +0.35(+4.08%)
Sep 21, 2021 8.701 8.701 8.529 8.634 21,444 +0.01(+0.11%)
Sep 20, 2021 8.567 8.691 8.548 8.624 88,964 -0.04(-0.44%)
Sep 17, 2021 8.501 8.691 8.472 8.662 60,747 +0.11(+1.34%)
Sep 16, 2021 8.615 8.615 8.424 8.548 19,963 -0.09(-0.99%)
Sep 15, 2021 8.529 8.786 8.405 8.634 28,086 +0.06(+0.67%)
Sep 14, 2021 8.339 8.577 8.339 8.577 21,168 +0.22(+2.62%)
Sep 13, 2021 8.339 8.615 8.339 8.358 18,848 +0.02(+0.23%)
Sep 10, 2021 8.386 8.582 8.339 8.339 29,273 -0.10(-1.24%)
Sep 09, 2021 8.367 8.481 8.310 8.444 23,564 -0.03(-0.34%)
Sep 08, 2021 8.367 8.482 8.339 8.472 25,786 -0.09(-1.00%)
Sep 07, 2021 8.501 8.605 8.301 8.558 47,567 -0.03(-0.33%)
Sep 03, 2021 8.815 8.815 8.520 8.586 24,502 -0.15(-1.74%)
Sep 02, 2021 8.367 9.015 8.349 8.739 215,966 +0.35(+4.20%)
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.