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

Richardson Electrncs (NQ: RELL )

10.53 -0.27 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 30, 2019 5.000 5.130 5.000 5.078 6,325 +0.08(+1.57%)
Aug 29, 2019 4.870 5.043 4.870 5.000 17,951 +0.13(+2.68%)
Aug 28, 2019 4.870 4.896 4.870 4.870 3,579 +0.00(+0.00%)
Aug 27, 2019 4.922 4.922 4.870 4.870 11,725 -0.03(-0.71%)
Aug 26, 2019 4.870 5.000 4.861 4.904 21,426 +0.03(+0.53%)
Aug 23, 2019 4.957 4.957 4.826 4.878 13,685 -0.06(-1.23%)
Aug 22, 2019 4.922 4.939 4.896 4.939 1,567 -0.02(-0.35%)
Aug 21, 2019 4.930 4.996 4.928 4.957 4,171 +0.07(+1.42%)
Aug 20, 2019 4.901 4.976 4.878 4.887 4,612 -0.01(-0.18%)
Aug 19, 2019 4.843 4.957 4.843 4.896 26,598 +0.03(+0.54%)
Aug 16, 2019 4.904 4.904 4.835 4.870 33,925 +0.03(+0.54%)
Aug 15, 2019 4.887 4.887 4.817 4.843 32,311 -0.10(-1.94%)
Aug 14, 2019 4.948 4.948 4.922 4.939 6,499 -0.01(-0.18%)
Aug 13, 2019 4.913 4.952 4.913 4.948 7,848 +0.00(+0.00%)
Aug 12, 2019 4.887 4.957 4.885 4.948 4,513 +0.03(+0.71%)
Aug 09, 2019 4.896 4.957 4.896 4.913 4,370 +0.05(+1.07%)
Aug 08, 2019 4.817 4.983 4.817 4.861 10,306 +0.04(+0.90%)
Aug 07, 2019 4.826 4.887 4.817 4.817 13,796 +0.03(+0.73%)
Aug 06, 2019 4.730 4.946 4.730 4.783 13,551 +0.05(+1.10%)
Aug 05, 2019 4.808 4.808 4.730 4.730 14,449 -0.14(-2.83%)
Aug 02, 2019 4.842 4.868 4.816 4.868 31,625 +0.01(+0.18%)
Aug 01, 2019 4.825 4.894 4.825 4.859 12,039 -0.02(-0.35%)
Jul 31, 2019 4.894 4.945 4.653 4.877 27,001 -0.03(-0.53%)
Jul 30, 2019 4.902 4.937 4.834 4.902 10,595 +0.09(+1.97%)
Jul 29, 2019 4.816 4.924 4.798 4.808 19,235 -0.01(-0.18%)
Jul 26, 2019 4.782 4.851 4.737 4.816 14,417 +0.00(+0.00%)
Jul 25, 2019 4.730 4.858 4.713 4.816 33,499 +0.06(+1.27%)
Jul 24, 2019 4.816 4.817 4.748 4.756 14,431 -0.06(-1.25%)
Jul 23, 2019 4.798 4.859 4.798 4.816 10,135 -0.01(-0.18%)
Jul 22, 2019 4.782 4.848 4.765 4.825 9,246 +0.01(+0.18%)
Jul 19, 2019 4.816 4.859 4.799 4.816 4,883 +0.04(+0.90%)
Jul 18, 2019 4.782 4.816 4.773 4.773 5,589 +0.00(+0.00%)
Jul 17, 2019 4.773 4.791 4.756 4.773 11,593 -0.01(-0.18%)
Jul 16, 2019 4.773 4.791 4.773 4.782 3,372 +0.01(+0.18%)
Jul 15, 2019 4.782 4.816 4.773 4.773 10,294 +0.03(+0.54%)
Jul 12, 2019 4.730 4.807 4.730 4.748 24,416 +0.00(+0.00%)
Jul 11, 2019 4.739 4.765 4.730 4.748 29,747 +0.02(+0.36%)
Jul 10, 2019 4.658 4.764 4.658 4.730 32,442 +0.06(+1.29%)
Jul 09, 2019 4.528 4.722 4.528 4.670 18,507 +0.03(+0.56%)
Jul 08, 2019 4.748 4.870 4.644 4.644 9,445 -0.13(-2.79%)
Jul 05, 2019 4.696 4.808 4.696 4.778 7,673 +0.12(+2.49%)
Jul 03, 2019 4.679 4.748 4.644 4.662 14,766 -0.02(-0.37%)
Jul 02, 2019 4.730 4.730 4.477 4.679 27,167 -0.04(-0.91%)
Jul 01, 2019 4.851 4.920 4.708 4.722 18,919 -0.09(-1.96%)
Jun 28, 2019 4.739 4.842 4.730 4.816 33,601 +0.14(+2.94%)
Jun 27, 2019 4.730 4.782 4.503 4.679 11,766 +0.00(+0.00%)
Jun 26, 2019 4.644 4.748 4.644 4.679 5,558 +0.03(+0.55%)
Jun 25, 2019 4.524 4.808 4.447 4.653 82,199 +0.09(+1.88%)
Jun 24, 2019 4.696 4.696 4.515 4.567 78,996 -0.06(-1.30%)
Jun 21, 2019 4.524 4.644 4.438 4.627 29,648 +0.15(+3.46%)
Jun 20, 2019 4.610 4.696 4.472 4.472 49,709 -0.11(-2.44%)
Jun 19, 2019 4.558 4.601 4.481 4.584 25,819 +0.13(+2.90%)
Jun 18, 2019 4.421 4.567 4.412 4.455 28,456 +0.03(+0.58%)
Jun 17, 2019 4.481 4.558 4.421 4.429 15,117 -0.08(-1.72%)
Jun 14, 2019 4.498 4.519 4.462 4.507 4,418 -0.08(-1.69%)
Jun 13, 2019 4.498 4.601 4.386 4.584 17,156 +0.15(+3.50%)
Jun 12, 2019 4.589 4.589 4.429 4.429 5,261 -0.16(-3.56%)
Jun 11, 2019 4.464 4.609 4.464 4.593 4,507 +0.14(+3.09%)
Jun 10, 2019 4.515 4.604 4.455 4.455 6,944 -0.03(-0.77%)
Jun 07, 2019 4.412 4.619 4.326 4.490 36,392 +0.12(+2.65%)
Jun 06, 2019 4.369 4.373 4.300 4.373 7,872 -0.00(-0.10%)
Jun 05, 2019 4.404 4.404 4.300 4.378 33,816 +0.01(+0.20%)
Jun 04, 2019 4.378 4.378 4.300 4.369 31,411 -0.03(-0.59%)
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.