Richardson Electrncs (NQ: RELL )

11.96 +0.07 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 3.636 3.824 3.615 3.770 30,860 +0.13(+3.70%)
May 28, 2020 3.563 3.716 3.541 3.635 86,883 +0.07(+2.01%)
May 27, 2020 3.572 3.590 3.521 3.563 16,425 +0.04(+1.28%)
May 26, 2020 3.572 3.581 3.492 3.518 17,431 -0.06(-1.75%)
May 22, 2020 3.581 3.590 3.527 3.581 26,961 +0.12(+3.37%)
May 21, 2020 3.572 3.716 3.465 3.465 17,902 -0.13(-3.50%)
May 20, 2020 3.581 3.676 3.572 3.590 23,397 +0.04(+1.01%)
May 19, 2020 3.633 3.633 3.541 3.554 10,616 -0.04(-1.00%)
May 18, 2020 3.545 3.649 3.528 3.590 21,235 +0.04(+1.27%)
May 15, 2020 3.541 3.598 3.485 3.545 3,676 -0.04(-1.00%)
May 14, 2020 3.581 3.581 3.536 3.581 6,144 +0.01(+0.25%)
May 13, 2020 3.536 3.725 3.527 3.572 14,421 -0.07(-1.97%)
May 12, 2020 3.617 3.761 3.501 3.644 8,886 -0.02(-0.49%)
May 11, 2020 3.689 3.788 3.653 3.662 20,222 +0.01(+0.25%)
May 08, 2020 3.671 3.761 3.599 3.653 7,241 +0.06(+1.75%)
May 07, 2020 3.503 3.608 3.503 3.590 12,970 +0.04(+1.01%)
May 06, 2020 3.590 3.590 3.411 3.554 20,708 +0.04(+1.02%)
May 05, 2020 3.572 3.752 3.501 3.518 13,698 -0.08(-2.24%)
May 04, 2020 3.511 3.729 3.493 3.599 37,941 +0.09(+2.52%)
May 01, 2020 3.537 3.537 3.502 3.511 5,427 -0.03(-0.75%)
Apr 30, 2020 3.523 3.537 3.502 3.537 16,995 +0.02(+0.50%)
Apr 29, 2020 3.573 3.599 3.511 3.520 11,373 +0.04(+1.27%)
Apr 28, 2020 3.718 3.718 3.462 3.475 13,929 +0.01(+0.26%)
Apr 27, 2020 3.776 3.776 3.449 3.467 19,683 +0.00(+0.00%)
Apr 24, 2020 3.750 3.750 3.467 3.467 6,784 +0.00(+0.00%)
Apr 23, 2020 3.369 3.617 3.361 3.467 9,025 +0.08(+2.43%)
Apr 22, 2020 3.705 3.705 3.316 3.384 53,547 -0.16(-4.56%)
Apr 21, 2020 3.626 3.745 3.537 3.546 13,412 -0.09(-2.43%)
Apr 20, 2020 3.387 3.732 3.369 3.635 27,554 +0.04(+1.23%)
Apr 17, 2020 3.697 3.715 3.590 3.590 3,279 -0.04(-0.98%)
Apr 16, 2020 3.444 3.750 3.444 3.626 5,136 +0.15(+4.33%)
Apr 15, 2020 3.414 3.537 3.361 3.475 10,328 +0.02(+0.46%)
Apr 14, 2020 3.414 3.732 3.414 3.460 19,939 -0.01(-0.20%)
Apr 13, 2020 3.582 3.923 3.458 3.467 25,440 -0.12(-3.45%)
Apr 09, 2020 3.449 3.737 3.401 3.590 46,588 +0.29(+8.85%)
Apr 08, 2020 3.369 3.440 3.299 3.299 10,822 +0.11(+3.32%)
Apr 07, 2020 3.228 3.369 3.192 3.192 17,332 +0.00(+0.00%)
Apr 06, 2020 3.307 3.355 3.157 3.192 25,336 +0.04(+1.40%)
Apr 03, 2020 3.352 3.405 3.148 3.148 11,420 -0.10(-3.00%)
Apr 02, 2020 3.219 3.396 3.219 3.246 5,277 -0.04(-1.26%)
Apr 01, 2020 3.307 3.378 3.139 3.287 5,414 -0.10(-2.95%)
Mar 31, 2020 3.210 3.414 3.113 3.387 21,818 +0.18(+5.51%)
Mar 30, 2020 3.139 3.414 3.139 3.210 10,580 +0.07(+2.25%)
Mar 27, 2020 3.175 3.405 3.131 3.139 13,004 -0.05(-1.66%)
Mar 26, 2020 3.157 3.361 3.041 3.192 31,348 -0.04(-1.10%)
Mar 25, 2020 3.175 3.414 3.095 3.228 5,635 +0.13(+4.29%)
Mar 24, 2020 3.051 3.192 3.007 3.095 13,572 +0.17(+5.74%)
Mar 23, 2020 3.184 3.184 2.918 2.927 18,296 -0.27(-8.31%)
Mar 20, 2020 3.148 3.247 2.874 3.192 18,997 -0.03(-0.82%)
Mar 19, 2020 3.192 3.503 2.741 3.219 45,576 -0.01(-0.27%)
Mar 18, 2020 3.458 3.664 3.228 3.228 11,565 -0.18(-5.19%)
Mar 17, 2020 3.652 3.652 3.405 3.405 27,110 -0.28(-7.68%)
Mar 16, 2020 3.785 3.891 3.582 3.688 22,313 -0.30(-7.54%)
Mar 13, 2020 4.124 4.192 3.988 3.988 65,020 -0.04(-0.88%)
Mar 12, 2020 3.944 4.263 3.785 4.024 204,953 +0.08(+2.02%)
Mar 11, 2020 3.988 4.079 3.785 3.944 83,834 -0.05(-1.33%)
Mar 10, 2020 4.165 4.165 3.988 3.997 19,279 -0.17(-4.03%)
Mar 09, 2020 3.962 4.165 3.882 4.165 139,233 +0.18(+4.43%)
Mar 06, 2020 3.988 4.059 3.988 3.988 36,637 +0.00(+0.00%)
Mar 05, 2020 3.988 4.024 3.980 3.988 36,872 -0.01(-0.22%)
Mar 04, 2020 4.015 4.050 3.988 3.997 11,037 -0.03(-0.66%)
Mar 03, 2020 4.024 4.148 3.988 4.024 17,545 -0.03(-0.66%)
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.