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

Richardson Electrncs (NQ: RELL )

10.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2019 4.955 5.016 4.903 4.920 22,313 -0.01(-0.18%)
Dec 30, 2019 5.008 5.025 4.920 4.929 87,524 +0.03(+0.53%)
Dec 27, 2019 4.946 5.025 4.903 4.903 14,303 -0.11(-2.26%)
Dec 26, 2019 4.907 5.025 4.907 5.016 3,602 +0.03(+0.70%)
Dec 24, 2019 4.946 5.016 4.916 4.981 9,726 +0.03(+0.53%)
Dec 23, 2019 4.964 5.016 4.903 4.955 5,459 -0.07(-1.39%)
Dec 20, 2019 5.025 5.121 5.003 5.025 64,421 -0.01(-0.17%)
Dec 19, 2019 5.025 5.043 4.946 5.034 12,530 +0.05(+1.05%)
Dec 18, 2019 5.025 5.025 4.981 4.981 13,991 -0.09(-1.76%)
Dec 17, 2019 4.981 5.139 4.981 5.071 28,747 +0.06(+1.26%)
Dec 16, 2019 4.946 5.156 4.929 5.008 22,173 +0.09(+1.78%)
Dec 13, 2019 4.911 4.981 4.850 4.920 25,288 -0.04(-0.88%)
Dec 12, 2019 4.929 4.981 4.929 4.964 15,295 +0.00(+0.00%)
Dec 11, 2019 4.849 5.030 4.849 4.964 90,379 +0.07(+1.43%)
Dec 10, 2019 4.973 4.981 4.894 4.894 34,556 -0.04(-0.89%)
Dec 09, 2019 4.938 4.974 4.865 4.938 37,555 +0.03(+0.71%)
Dec 06, 2019 4.833 5.017 4.833 4.903 18,765 +0.04(+0.90%)
Dec 05, 2019 4.903 4.903 4.859 4.859 1,541 -0.08(-1.59%)
Dec 04, 2019 4.938 4.981 4.911 4.938 7,839 -0.04(-0.88%)
Dec 03, 2019 4.981 5.025 4.903 4.981 38,275 -0.02(-0.36%)
Dec 02, 2019 4.990 4.999 4.981 4.999 1,982 +0.05(+1.10%)
Nov 29, 2019 4.814 4.945 4.814 4.945 2,860 +0.05(+1.04%)
Nov 27, 2019 5.008 5.008 4.789 4.894 5,149 -0.06(-1.23%)
Nov 26, 2019 4.854 4.994 4.854 4.955 8,529 +0.02(+0.35%)
Nov 25, 2019 4.807 4.940 4.807 4.938 7,026 +0.10(+1.99%)
Nov 22, 2019 4.868 4.902 4.824 4.842 10,756 -0.06(-1.25%)
Nov 21, 2019 4.859 4.909 4.833 4.903 8,078 +0.01(+0.18%)
Nov 20, 2019 4.903 4.938 4.856 4.894 14,065 +0.03(+0.54%)
Nov 19, 2019 4.807 4.938 4.807 4.868 6,260 +0.02(+0.36%)
Nov 18, 2019 4.815 4.868 4.780 4.850 8,739 -0.01(-0.18%)
Nov 15, 2019 4.868 4.920 4.850 4.859 5,606 -0.03(-0.54%)
Nov 14, 2019 4.850 4.894 4.850 4.885 29,742 +0.08(+1.64%)
Nov 13, 2019 4.973 4.973 4.807 4.807 2,922 -0.06(-1.24%)
Nov 12, 2019 4.882 4.941 4.850 4.867 846 -0.11(-2.12%)
Nov 11, 2019 4.745 4.973 4.676 4.973 5,768 +0.08(+1.61%)
Nov 08, 2019 4.824 4.915 4.824 4.894 1,029 +0.00(+0.00%)
Nov 07, 2019 4.885 4.964 4.885 4.894 21,546 +0.04(+0.90%)
Nov 06, 2019 4.903 4.920 4.737 4.850 10,194 -0.09(-1.77%)
Nov 05, 2019 4.938 4.972 4.938 4.938 4,190 -0.01(-0.27%)
Nov 04, 2019 4.972 4.972 4.938 4.951 8,468 -0.02(-0.42%)
Nov 01, 2019 4.972 4.990 4.955 4.972 47,528 -0.02(-0.35%)
Oct 31, 2019 4.972 4.990 4.938 4.990 25,730 +0.02(+0.35%)
Oct 30, 2019 4.925 5.016 4.917 4.972 65,988 +0.07(+1.41%)
Oct 29, 2019 4.972 4.972 4.851 4.903 4,367 -0.07(-1.39%)
Oct 28, 2019 4.843 5.007 4.843 4.972 36,851 +0.12(+2.50%)
Oct 25, 2019 4.912 4.929 4.843 4.851 8,326 -0.09(-1.75%)
Oct 24, 2019 4.834 4.938 4.780 4.938 14,507 +0.14(+2.88%)
Oct 23, 2019 4.722 4.825 4.722 4.799 5,888 -0.04(-0.74%)
Oct 22, 2019 4.946 4.972 4.835 4.835 4,211 -0.14(-2.76%)
Oct 21, 2019 4.972 5.102 4.972 4.972 53,938 +0.00(+0.00%)
Oct 18, 2019 4.955 5.033 4.955 4.972 30,529 -0.01(-0.17%)
Oct 17, 2019 4.955 4.990 4.704 4.981 38,003 +0.00(+0.00%)
Oct 16, 2019 4.998 5.137 4.972 4.981 19,530 +0.01(+0.17%)
Oct 15, 2019 5.059 5.059 4.962 4.972 83,145 -0.10(-1.98%)
Oct 14, 2019 5.016 5.102 5.016 5.073 55,670 +0.08(+1.67%)
Oct 11, 2019 4.972 4.990 4.929 4.990 3,237 +0.03(+0.52%)
Oct 10, 2019 4.972 5.236 4.758 4.964 27,395 +0.01(+0.17%)
Oct 09, 2019 4.893 4.976 4.893 4.955 42,597 -0.03(-0.69%)
Oct 08, 2019 4.894 4.998 4.894 4.990 37,059 +0.04(+0.87%)
Oct 07, 2019 4.920 4.964 4.886 4.946 23,377 +0.06(+1.24%)
Oct 04, 2019 4.886 4.964 4.886 4.886 3,584 -0.03(-0.70%)
Oct 03, 2019 4.972 4.972 4.844 4.920 3,860 -0.01(-0.18%)
Oct 02, 2019 5.016 5.016 4.869 4.929 13,444 -0.10(-2.06%)
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.