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 (%)
Dec 30, 2016 4.969 4.969 4.969 0 +0.07(+1.45%)
Dec 29, 2016 4.930 4.969 4.756 4.898 21,161 -0.02(-0.32%)
Dec 28, 2016 4.867 4.945 4.753 4.914 50,242 +0.08(+1.63%)
Dec 27, 2016 4.723 4.851 4.723 4.835 16,356 +0.04(+0.82%)
Dec 23, 2016 4.796 4.796 4.796 0 -0.03(-0.65%)
Dec 22, 2016 4.758 4.851 4.756 4.827 4,981 +0.06(+1.16%)
Dec 21, 2016 4.845 4.969 4.764 4.772 5,616 -0.07(-1.47%)
Dec 20, 2016 4.733 4.930 4.693 4.843 22,614 -0.10(-2.07%)
Dec 19, 2016 4.938 5.127 4.906 4.945 61,395 -0.14(-2.79%)
Dec 16, 2016 4.867 5.087 4.772 5.087 115,710 +0.25(+5.22%)
Dec 15, 2016 4.714 4.882 4.709 4.835 56,547 +0.10(+2.17%)
Dec 14, 2016 4.733 4.733 4.705 4.733 21,142 +0.02(+0.50%)
Dec 13, 2016 4.685 4.733 4.662 4.709 120,256 +0.02(+0.51%)
Dec 12, 2016 4.638 4.725 4.567 4.685 16,285 +0.06(+1.19%)
Dec 09, 2016 4.638 4.733 4.496 4.630 105,676 +0.13(+2.80%)
Dec 08, 2016 4.464 4.646 4.425 4.504 31,613 +0.07(+1.60%)
Dec 07, 2016 4.409 4.492 4.385 4.433 53,429 +0.01(+0.18%)
Dec 06, 2016 4.512 4.610 4.417 4.425 55,576 -0.13(-2.77%)
Dec 05, 2016 4.709 4.734 4.535 4.551 45,024 -0.17(-3.51%)
Dec 02, 2016 4.701 4.740 4.701 4.717 8,351 +0.00(+0.00%)
Dec 01, 2016 4.772 4.843 4.709 4.717 15,084 -0.04(-0.83%)
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%)
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.