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 31, 2019 4.397 4.435 4.328 4.346 16,716 -0.11(-2.50%)
May 30, 2019 4.448 4.551 4.414 4.457 15,972 -0.03(-0.76%)
May 29, 2019 4.508 4.617 4.448 4.491 55,863 -0.03(-0.76%)
May 28, 2019 4.517 4.602 4.474 4.525 30,352 +0.03(+0.57%)
May 24, 2019 4.542 4.688 4.448 4.500 65,581 +0.02(+0.38%)
May 23, 2019 4.568 4.636 4.457 4.482 77,556 -0.16(-3.51%)
May 22, 2019 4.688 4.705 4.645 4.645 37,118 -0.08(-1.62%)
May 21, 2019 4.688 4.765 4.688 4.722 20,981 +0.01(+0.18%)
May 20, 2019 4.748 4.903 4.705 4.713 35,755 -0.09(-1.87%)
May 17, 2019 4.857 4.891 4.760 4.803 17,184 -0.07(-1.49%)
May 16, 2019 4.893 4.979 4.859 4.876 17,304 -0.04(-0.87%)
May 15, 2019 4.876 4.997 4.850 4.919 17,015 +0.04(+0.88%)
May 14, 2019 4.996 4.996 4.837 4.876 23,220 -0.09(-1.72%)
May 13, 2019 4.919 5.005 4.919 4.961 22,787 +0.02(+0.35%)
May 10, 2019 5.004 5.004 4.924 4.944 13,209 -0.07(-1.34%)
May 09, 2019 5.029 5.029 5.004 5.011 15,135 -0.01(-0.20%)
May 08, 2019 5.013 5.175 5.004 5.021 24,654 -0.02(-0.34%)
May 07, 2019 5.004 5.295 5.004 5.038 44,818 +0.08(+1.55%)
May 06, 2019 4.961 5.067 4.953 4.961 32,328 +0.01(+0.17%)
May 03, 2019 4.868 5.042 4.868 4.953 18,779 +0.08(+1.74%)
May 02, 2019 4.843 4.928 4.699 4.868 40,298 -0.03(-0.52%)
May 01, 2019 4.961 5.004 4.834 4.894 11,213 -0.06(-1.20%)
Apr 30, 2019 4.928 5.004 4.911 4.953 21,778 -0.03(-0.68%)
Apr 29, 2019 4.843 5.012 4.843 4.987 22,762 +0.12(+2.43%)
Apr 26, 2019 4.953 4.973 4.868 4.868 15,118 -0.08(-1.71%)
Apr 25, 2019 4.961 4.995 4.919 4.953 12,536 -0.03(-0.51%)
Apr 24, 2019 4.894 4.995 4.868 4.978 17,155 +0.09(+1.91%)
Apr 23, 2019 4.953 4.978 4.843 4.885 48,136 -0.09(-1.87%)
Apr 22, 2019 5.029 5.156 4.949 4.978 29,452 -0.11(-2.16%)
Apr 18, 2019 4.995 5.114 4.885 5.088 80,787 +0.08(+1.61%)
Apr 17, 2019 4.877 5.021 4.877 5.008 22,255 +0.13(+2.69%)
Apr 16, 2019 4.902 4.944 4.868 4.877 67,394 -0.07(-1.37%)
Apr 15, 2019 5.029 5.097 4.928 4.944 23,935 -0.15(-2.99%)
Apr 12, 2019 5.021 5.165 5.021 5.097 74,291 +0.06(+1.18%)
Apr 11, 2019 5.334 5.414 5.038 5.038 130,793 -0.35(-6.45%)
Apr 10, 2019 5.664 5.664 5.376 5.385 65,970 -0.32(-5.64%)
Apr 09, 2019 5.698 5.715 5.571 5.706 17,893 +0.00(+0.00%)
Apr 08, 2019 5.842 5.842 5.664 5.706 22,944 -0.14(-2.32%)
Apr 05, 2019 5.723 5.859 5.667 5.842 5,787 +0.08(+1.47%)
Apr 04, 2019 5.833 5.833 5.673 5.757 21,800 -0.10(-1.73%)
Apr 03, 2019 5.740 5.876 5.639 5.859 11,734 +0.20(+3.59%)
Apr 02, 2019 5.452 5.800 5.452 5.656 59,450 +0.19(+3.57%)
Apr 01, 2019 5.766 5.766 5.427 5.461 69,107 -0.28(-4.87%)
Mar 29, 2019 5.757 5.816 5.720 5.740 10,984 -0.08(-1.31%)
Mar 28, 2019 5.749 5.833 5.740 5.817 39,527 +0.09(+1.63%)
Mar 27, 2019 6.028 6.358 5.677 5.723 27,158 -0.30(-5.06%)
Mar 26, 2019 5.791 6.138 5.732 6.028 46,068 +0.27(+4.71%)
Mar 25, 2019 5.918 5.918 5.656 5.757 66,087 -0.17(-2.86%)
Mar 22, 2019 5.893 5.927 5.843 5.927 34,842 +0.03(+0.57%)
Mar 21, 2019 6.087 6.087 5.850 5.893 45,479 -0.20(-3.33%)
Mar 20, 2019 6.087 6.096 6.011 6.096 11,351 +0.03(+0.42%)
Mar 19, 2019 5.960 6.126 5.952 6.071 59,576 +0.09(+1.56%)
Mar 18, 2019 6.045 6.426 5.952 5.977 110,364 -0.08(-1.26%)
Mar 15, 2019 6.147 6.316 5.927 6.054 34,370 -0.08(-1.38%)
Mar 14, 2019 6.392 6.409 6.138 6.138 13,889 -0.23(-3.59%)
Mar 13, 2019 6.291 6.401 6.237 6.367 10,058 +0.05(+0.80%)
Mar 12, 2019 6.164 6.409 6.164 6.316 54,487 +0.16(+2.61%)
Mar 11, 2019 6.096 6.257 6.062 6.155 20,795 +0.03(+0.41%)
Mar 08, 2019 6.198 6.198 6.104 6.130 15,236 -0.13(-2.03%)
Mar 07, 2019 6.325 6.325 6.181 6.257 9,822 -0.02(-0.26%)
Mar 06, 2019 6.341 6.341 6.189 6.273 27,392 -0.02(-0.28%)
Mar 05, 2019 6.282 6.308 6.185 6.291 11,101 +0.02(+0.27%)
Mar 04, 2019 6.265 6.291 6.198 6.274 19,754 -0.02(-0.27%)
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.