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 (%)
Sep 30, 2016 5.398 5.398 5.211 5.266 3,668 +0.01(+0.15%)
Sep 29, 2016 5.281 5.308 5.203 5.258 9,711 -0.07(-1.31%)
Sep 28, 2016 5.273 5.351 5.228 5.328 16,813 +0.05(+0.88%)
Sep 27, 2016 5.413 5.413 5.180 5.281 13,297 -0.01(-0.15%)
Sep 26, 2016 5.351 5.359 5.250 5.289 11,185 -0.04(-0.73%)
Sep 23, 2016 5.102 5.328 5.079 5.328 17,717 +0.06(+1.18%)
Sep 22, 2016 5.460 5.460 5.250 5.266 4,408 -0.08(-1.45%)
Sep 21, 2016 5.281 5.374 5.281 5.343 6,364 +0.06(+1.10%)
Sep 20, 2016 5.281 5.339 5.277 5.285 7,555 -0.03(-0.51%)
Sep 19, 2016 5.203 5.351 5.180 5.312 6,624 +0.13(+2.55%)
Sep 16, 2016 5.188 5.250 5.095 5.180 30,294 -0.04(-0.74%)
Sep 15, 2016 5.351 5.351 5.103 5.219 12,898 -0.01(-0.15%)
Sep 14, 2016 5.281 5.343 5.165 5.227 28,787 -0.08(-1.46%)
Sep 13, 2016 5.343 5.405 5.289 5.304 15,806 -0.04(-0.73%)
Sep 12, 2016 5.405 5.436 5.297 5.343 29,034 -0.03(-0.51%)
Sep 09, 2016 5.351 5.405 5.285 5.370 16,390 -0.03(-0.65%)
Sep 08, 2016 5.398 5.483 5.281 5.405 24,088 +0.00(+0.00%)
Sep 07, 2016 5.374 5.467 5.374 5.405 23,909 +0.01(+0.14%)
Sep 06, 2016 5.475 5.491 5.390 5.398 11,484 -0.08(-1.42%)
Sep 02, 2016 5.483 5.475 5.475 5.475 18,412 +0.01(+0.14%)
Sep 01, 2016 5.623 5.623 5.413 5.467 4,734 -0.01(-0.14%)
Aug 31, 2016 5.584 5.588 5.398 5.475 23,553 +0.00(+0.00%)
Aug 30, 2016 5.302 5.491 5.302 5.475 37,141 +0.02(+0.28%)
Aug 29, 2016 5.320 5.483 5.289 5.460 44,717 +0.10(+1.88%)
Aug 26, 2016 5.390 5.452 5.297 5.359 13,724 +0.02(+0.29%)
Aug 25, 2016 5.320 5.390 5.282 5.343 15,269 +0.00(+0.00%)
Aug 24, 2016 5.335 5.405 5.281 5.343 26,759 +0.02(+0.44%)
Aug 23, 2016 5.134 5.366 5.134 5.320 27,985 +0.20(+3.95%)
Aug 22, 2016 5.133 5.141 5.095 5.118 16,625 -0.02(-0.45%)
Aug 19, 2016 5.017 5.180 5.017 5.141 27,905 +0.12(+2.48%)
Aug 18, 2016 5.025 5.048 4.916 5.017 23,840 +0.00(+0.00%)
Aug 17, 2016 4.986 5.025 4.885 5.017 24,077 -0.01(-0.23%)
Aug 16, 2016 4.916 5.029 4.862 5.029 20,735 +0.09(+1.89%)
Aug 15, 2016 4.869 4.947 4.854 4.935 9,381 +0.05(+1.03%)
Aug 12, 2016 4.769 4.893 4.769 4.885 10,415 +0.05(+0.96%)
Aug 11, 2016 4.784 4.893 4.769 4.838 22,009 +0.03(+0.65%)
Aug 10, 2016 4.854 4.854 4.745 4.807 5,020 -0.03(-0.64%)
Aug 09, 2016 4.784 4.838 4.769 4.838 30,253 +0.08(+1.63%)
Aug 08, 2016 4.815 4.846 4.730 4.761 14,783 -0.04(-0.81%)
Aug 05, 2016 4.776 4.807 4.753 4.800 11,645 +0.05(+0.98%)
Aug 04, 2016 4.761 4.807 4.722 4.753 3,822 +0.02(+0.33%)
Aug 03, 2016 4.768 4.799 4.622 4.737 32,796 -0.01(-0.16%)
Aug 02, 2016 4.853 4.976 4.745 4.745 10,057 -0.14(-2.83%)
Aug 01, 2016 4.868 4.914 4.745 4.884 25,996 +0.05(+0.95%)
Jul 29, 2016 4.722 4.845 4.684 4.837 57,608 +0.12(+2.44%)
Jul 28, 2016 4.614 4.722 4.599 4.722 48,129 +0.08(+1.82%)
Jul 27, 2016 4.622 4.661 4.584 4.637 9,991 +0.03(+0.67%)
Jul 26, 2016 4.614 4.668 4.587 4.607 40,010 +0.02(+0.33%)
Jul 25, 2016 4.522 4.607 4.522 4.591 56,004 +0.02(+0.34%)
Jul 22, 2016 4.591 4.614 4.523 4.576 20,556 -0.02(-0.33%)
Jul 21, 2016 4.614 4.714 4.537 4.591 134,511 +0.13(+2.93%)
Jul 20, 2016 4.407 4.476 4.369 4.461 51,918 +0.08(+1.75%)
Jul 19, 2016 4.138 4.391 4.138 4.384 79,190 +0.26(+6.34%)
Jul 18, 2016 4.138 4.138 4.091 4.122 6,652 -0.01(-0.19%)
Jul 15, 2016 4.107 4.130 4.045 4.130 3,075 +0.05(+1.13%)
Jul 14, 2016 4.061 4.138 4.053 4.084 11,337 +0.02(+0.57%)
Jul 13, 2016 4.038 4.061 4.007 4.061 57,589 +0.03(+0.76%)
Jul 12, 2016 4.061 4.061 4.022 4.030 15,221 -0.02(-0.38%)
Jul 11, 2016 4.107 4.114 4.030 4.045 11,614 -0.06(-1.50%)
Jul 08, 2016 4.007 4.114 4.007 4.107 56,806 +0.10(+2.50%)
Jul 07, 2016 3.991 4.015 3.968 4.007 12,338 +0.03(+0.77%)
Jul 05, 2016 4.007 4.045 3.968 3.976 20,570 -0.06(-1.52%)
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.