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 31, 2017 4.611 4.660 4.554 4.554 25,465 -0.07(-1.58%)
Aug 30, 2017 4.627 4.627 4.611 4.627 3,531 +0.00(+0.00%)
Aug 29, 2017 4.627 4.643 4.611 4.627 14,933 +0.01(+0.18%)
Aug 28, 2017 4.627 4.628 4.612 4.619 20,201 -0.01(-0.18%)
Aug 25, 2017 4.635 4.688 4.619 4.627 21,631 -0.01(-0.18%)
Aug 24, 2017 4.635 4.656 4.611 4.635 11,530 +0.00(+0.00%)
Aug 23, 2017 4.587 4.635 4.562 4.635 5,445 +0.01(+0.18%)
Aug 22, 2017 4.595 4.635 4.595 4.627 4,830 -0.01(-0.18%)
Aug 21, 2017 4.556 4.668 4.521 4.635 25,135 +0.02(+0.53%)
Aug 18, 2017 4.546 4.635 4.521 4.611 4,955 +0.06(+1.25%)
Aug 17, 2017 4.595 4.627 4.513 4.554 6,540 -0.02(-0.53%)
Aug 16, 2017 4.532 4.676 4.532 4.578 9,554 +0.03(+0.72%)
Aug 15, 2017 4.578 4.587 4.521 4.546 5,164 -0.07(-1.41%)
Aug 14, 2017 4.587 4.660 4.554 4.611 10,117 +0.02(+0.35%)
Aug 11, 2017 4.494 4.603 4.489 4.595 9,522 +0.09(+1.99%)
Aug 10, 2017 4.554 4.619 4.489 4.505 9,018 -0.05(-1.07%)
Aug 09, 2017 4.603 4.643 4.554 4.554 9,168 -0.10(-2.10%)
Aug 08, 2017 4.644 4.717 4.643 4.652 7,196 +0.02(+0.35%)
Aug 07, 2017 4.652 4.717 4.595 4.635 41,306 -0.03(-0.70%)
Aug 04, 2017 4.700 4.700 4.611 4.668 9,377 -0.03(-0.69%)
Aug 03, 2017 4.749 4.749 4.660 4.700 38,738 -0.01(-0.17%)
Aug 02, 2017 4.717 4.757 4.660 4.709 69,319 -0.07(-1.52%)
Aug 01, 2017 4.723 4.789 4.676 4.781 9,141 +0.06(+1.37%)
Jul 31, 2017 4.725 4.741 4.620 4.717 29,317 -0.02(-0.34%)
Jul 28, 2017 4.709 4.765 4.692 4.733 4,511 -0.02(-0.51%)
Jul 27, 2017 4.797 4.821 4.668 4.757 70,778 +0.00(+0.00%)
Jul 26, 2017 4.628 4.789 4.628 4.757 18,877 +0.09(+1.90%)
Jul 25, 2017 4.684 4.684 4.668 4.668 14,025 -0.02(-0.34%)
Jul 24, 2017 4.749 4.773 4.668 4.684 12,262 -0.06(-1.19%)
Jul 21, 2017 4.749 4.764 4.709 4.741 79,257 +0.02(+0.34%)
Jul 20, 2017 4.870 4.870 4.717 4.725 17,172 -0.11(-2.33%)
Jul 19, 2017 4.805 4.878 4.749 4.837 39,919 +0.01(+0.17%)
Jul 18, 2017 4.789 4.862 4.749 4.829 55,272 +0.02(+0.50%)
Jul 17, 2017 4.733 4.886 4.709 4.805 142,522 +0.05(+1.04%)
Jul 14, 2017 4.805 4.837 4.714 4.756 94,806 -0.06(-1.20%)
Jul 13, 2017 4.829 4.830 4.813 4.813 15,219 -0.01(-0.17%)
Jul 12, 2017 4.837 4.870 4.821 4.821 2,364 -0.02(-0.33%)
Jul 11, 2017 4.837 4.853 4.837 4.837 2,186 -0.03(-0.66%)
Jul 10, 2017 4.845 4.886 4.821 4.870 18,233 -0.01(-0.17%)
Jul 07, 2017 4.829 4.890 4.813 4.878 4,646 +0.02(+0.33%)
Jul 06, 2017 4.861 4.805 4.861 8,901 -0.02(-0.33%)
Jul 05, 2017 4.902 4.990 4.805 4.878 63,513 -0.02(-0.49%)
Jul 03, 2017 4.805 4.902 4.781 4.902 12,557 +0.10(+2.01%)
Jun 30, 2017 4.861 4.878 4.765 4.805 21,815 +0.00(+0.00%)
Jun 29, 2017 4.813 4.886 4.724 4.805 35,974 +0.02(+0.34%)
Jun 28, 2017 4.805 4.861 4.717 4.789 9,523 -0.03(-0.67%)
Jun 27, 2017 4.789 4.918 4.789 4.821 8,257 -0.03(-0.66%)
Jun 26, 2017 4.797 4.870 4.797 4.853 44,461 +0.02(+0.50%)
Jun 23, 2017 4.765 4.829 4.741 4.829 17,995 +0.08(+1.69%)
Jun 22, 2017 4.725 4.773 4.684 4.749 28,149 +0.02(+0.51%)
Jun 21, 2017 4.821 4.821 4.725 4.725 17,369 -0.05(-1.01%)
Jun 20, 2017 4.757 4.813 4.749 4.773 18,575 -0.02(-0.34%)
Jun 19, 2017 4.660 4.829 4.652 4.789 14,458 +0.03(+0.68%)
Jun 16, 2017 4.789 4.894 4.676 4.757 101,585 -0.02(-0.51%)
Jun 15, 2017 4.749 4.787 4.749 4.781 14,891 +0.03(+0.68%)
Jun 14, 2017 4.785 4.789 4.749 4.749 8,245 -0.06(-1.34%)
Jun 13, 2017 4.773 4.845 4.773 4.813 40,127 -0.05(-0.99%)
Jun 12, 2017 4.773 4.902 4.765 4.861 27,779 +0.09(+1.85%)
Jun 09, 2017 4.757 4.797 4.749 4.773 44,738 -0.01(-0.17%)
Jun 08, 2017 4.821 4.837 4.749 4.781 8,094 +0.01(+0.17%)
Jun 07, 2017 4.797 4.837 4.773 4.773 12,329 -0.01(-0.17%)
Jun 06, 2017 4.886 4.982 4.749 4.781 41,627 -0.10(-2.14%)
Jun 05, 2017 4.868 4.910 4.853 4.886 11,111 +0.00(+0.00%)
Jun 02, 2017 4.878 4.910 4.861 4.886 5,407 +0.02(+0.50%)
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.