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

Richardson Electrncs (NQ: RELL )

10.78 -0.05 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 29, 2016 4.006 4.028 3.945 3.953 88,877 -0.04(-0.95%)
Apr 28, 2016 3.968 4.021 3.937 3.991 36,263 +0.02(+0.48%)
Apr 27, 2016 3.945 4.044 3.937 3.972 5,184 -0.00(-0.10%)
Apr 26, 2016 3.995 4.041 3.937 3.975 30,000 -0.02(-0.38%)
Apr 25, 2016 4.038 4.203 3.983 3.991 11,208 -0.02(-0.57%)
Apr 22, 2016 4.006 4.158 3.998 4.013 13,435 +0.01(+0.19%)
Apr 21, 2016 4.067 4.089 3.983 4.006 15,034 -0.05(-1.13%)
Apr 20, 2016 4.051 4.124 3.960 4.051 145,340 +0.00(+0.00%)
Apr 19, 2016 4.226 4.249 4.013 4.051 45,270 +0.02(+0.38%)
Apr 18, 2016 4.097 4.112 4.021 4.036 59,264 -0.02(-0.38%)
Apr 15, 2016 4.082 4.120 4.013 4.051 109,060 -0.02(-0.37%)
Apr 14, 2016 4.006 4.105 3.960 4.067 101,657 +0.08(+2.10%)
Apr 13, 2016 3.983 4.013 3.953 3.983 8,189 +0.03(+0.77%)
Apr 12, 2016 3.933 3.975 3.930 3.953 16,538 +0.02(+0.39%)
Apr 11, 2016 3.908 3.945 3.907 3.937 17,622 +0.03(+0.78%)
Apr 08, 2016 3.991 3.991 3.884 3.907 14,299 -0.07(-1.72%)
Apr 07, 2016 4.013 4.013 3.877 3.975 79,324 -0.07(-1.69%)
Apr 06, 2016 3.877 4.264 3.877 4.044 56,332 +0.14(+3.70%)
Apr 05, 2016 3.945 4.072 3.877 3.899 21,689 -0.03(-0.77%)
Apr 04, 2016 3.899 3.937 3.877 3.930 32,715 +0.06(+1.57%)
Apr 01, 2016 3.937 3.937 3.861 3.869 18,111 -0.05(-1.36%)
Mar 31, 2016 3.953 3.968 3.922 3.922 16,081 -0.01(-0.19%)
Mar 30, 2016 4.017 4.029 3.907 3.930 27,506 -0.05(-1.34%)
Mar 29, 2016 3.877 4.021 3.877 3.983 11,387 +0.05(+1.35%)
Mar 28, 2016 3.945 3.968 3.907 3.930 21,514 -0.02(-0.39%)
Mar 24, 2016 3.975 3.945 3.945 3.945 47,229 -0.05(-1.33%)
Mar 23, 2016 4.029 4.044 3.991 3.998 25,893 -0.03(-0.75%)
Mar 22, 2016 4.029 4.029 3.994 4.029 8,050 -0.01(-0.19%)
Mar 21, 2016 4.051 4.105 4.006 4.036 12,497 -0.02(-0.38%)
Mar 18, 2016 3.983 4.051 3.956 4.051 27,899 +0.04(+0.99%)
Mar 17, 2016 3.968 4.067 3.960 4.012 45,520 +0.07(+1.69%)
Mar 16, 2016 3.884 3.968 3.869 3.945 79,156 +0.06(+1.57%)
Mar 15, 2016 3.945 3.945 3.861 3.884 20,215 -0.10(-2.57%)
Mar 14, 2016 4.013 4.021 3.953 3.987 4,469 -0.03(-0.85%)
Mar 11, 2016 3.854 4.029 3.854 4.021 5,482 +0.05(+1.34%)
Mar 10, 2016 3.968 3.991 3.869 3.968 2,629 +0.01(+0.19%)
Mar 09, 2016 3.983 3.991 3.892 3.960 20,236 +0.00(+0.00%)
Mar 08, 2016 3.975 4.021 3.937 3.960 16,009 -0.02(-0.57%)
Mar 07, 2016 3.983 4.029 3.968 3.983 78,774 +0.00(+0.00%)
Mar 04, 2016 3.953 4.013 3.953 3.983 81,184 +0.01(+0.19%)
Mar 03, 2016 3.983 4.074 3.922 3.975 77,762 -0.01(-0.19%)
Mar 02, 2016 3.778 4.029 3.740 3.983 77,653 +0.26(+6.94%)
Mar 01, 2016 3.732 3.778 3.723 3.725 19,621 +0.00(+0.00%)
Feb 29, 2016 3.793 3.861 3.725 3.725 6,458 -0.04(-1.01%)
Feb 26, 2016 3.816 3.861 3.763 3.763 8,219 -0.02(-0.60%)
Feb 25, 2016 3.851 3.854 3.778 3.785 17,589 -0.02(-0.40%)
Feb 24, 2016 3.808 3.843 3.793 3.801 10,915 +0.00(+0.00%)
Feb 23, 2016 3.816 3.823 3.774 3.801 20,745 +0.01(+0.20%)
Feb 22, 2016 3.877 3.877 3.793 3.793 31,144 -0.11(-2.73%)
Feb 19, 2016 3.922 3.945 3.884 3.899 55,492 -0.03(-0.77%)
Feb 18, 2016 3.861 3.941 3.861 3.930 27,358 +0.07(+1.77%)
Feb 17, 2016 3.761 3.869 3.717 3.861 42,214 +0.13(+3.46%)
Feb 16, 2016 3.649 3.763 3.649 3.732 31,906 +0.12(+3.37%)
Feb 12, 2016 3.588 3.611 3.611 3.611 23,285 -0.04(-1.04%)
Feb 11, 2016 3.656 3.747 3.580 3.649 52,996 -0.05(-1.44%)
Feb 10, 2016 3.770 3.778 3.664 3.702 22,598 -0.06(-1.62%)
Feb 09, 2016 3.732 3.770 3.694 3.763 18,811 -0.02(-0.40%)
Feb 08, 2016 3.717 3.793 3.656 3.778 64,217 +0.01(+0.20%)
Feb 05, 2016 3.816 3.861 3.732 3.770 113,611 -0.05(-1.20%)
Feb 04, 2016 3.839 3.945 3.808 3.816 54,901 +0.02(+0.40%)
Feb 03, 2016 3.868 3.876 3.778 3.801 46,837 -0.05(-1.17%)
Feb 02, 2016 3.831 3.873 3.786 3.846 72,005 +0.00(+0.00%)
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.