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

Richardson Electrncs (NQ: RELL )

12.26 +0.30 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
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.