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 (%)
May 31, 2018 7.969 8.068 7.944 8.060 17,195 +0.07(+0.83%)
May 30, 2018 7.944 8.052 7.928 7.994 27,965 +0.02(+0.31%)
May 29, 2018 7.795 7.985 7.721 7.969 27,731 +0.22(+2.77%)
May 25, 2018 7.754 7.754 7.754 0 +0.06(+0.75%)
May 24, 2018 7.696 7.779 7.547 7.696 109,642 -0.02(-0.21%)
May 23, 2018 7.729 7.770 7.688 7.712 6,763 -0.01(-0.11%)
May 22, 2018 7.696 7.803 7.696 7.721 22,915 +0.01(+0.11%)
May 21, 2018 7.737 7.803 7.712 7.712 61,095 -0.02(-0.32%)
May 18, 2018 7.679 7.737 7.663 7.737 21,383 +0.06(+0.75%)
May 17, 2018 7.654 7.721 7.522 7.679 66,948 +0.04(+0.54%)
May 16, 2018 7.779 7.779 7.630 7.638 40,810 -0.09(-1.18%)
May 15, 2018 7.721 7.770 7.720 7.729 19,894 +0.00(+0.00%)
May 14, 2018 7.704 7.770 7.704 7.729 12,312 -0.04(-0.53%)
May 11, 2018 7.762 7.787 7.704 7.770 27,652 +0.00(+0.00%)
May 10, 2018 7.779 7.787 7.745 7.770 18,228 -0.02(-0.21%)
May 09, 2018 7.779 7.812 7.779 7.787 38,143 +0.01(+0.11%)
May 08, 2018 7.737 7.779 7.737 7.779 26,914 +0.05(+0.64%)
May 07, 2018 7.704 7.770 7.704 7.729 48,954 -0.02(-0.21%)
May 04, 2018 7.647 7.770 7.647 7.745 23,423 +0.02(+0.32%)
May 03, 2018 7.647 7.770 7.622 7.721 37,469 +0.09(+1.19%)
May 02, 2018 7.704 7.704 7.606 7.630 33,897 +0.02(+0.22%)
May 01, 2018 7.597 7.622 7.441 7.614 51,414 -0.01(-0.11%)
Apr 30, 2018 7.647 7.688 7.507 7.622 28,923 +0.02(+0.32%)
Apr 27, 2018 7.529 7.606 7.499 7.597 44,034 +0.10(+1.32%)
Apr 26, 2018 7.540 7.540 7.285 7.499 53,426 -0.03(-0.44%)
Apr 25, 2018 7.507 7.564 7.416 7.532 34,190 -0.01(-0.11%)
Apr 24, 2018 7.400 7.630 7.369 7.540 44,794 +0.14(+1.89%)
Apr 23, 2018 7.359 7.400 7.293 7.400 98,362 +0.04(+0.56%)
Apr 20, 2018 7.252 7.359 7.252 7.359 10,240 +0.11(+1.47%)
Apr 19, 2018 7.293 7.318 7.210 7.252 30,922 -0.04(-0.56%)
Apr 18, 2018 7.342 7.342 7.285 7.293 32,252 +0.00(+0.00%)
Apr 17, 2018 7.244 7.301 7.231 7.293 121,522 +0.05(+0.68%)
Apr 16, 2018 7.030 7.359 6.997 7.244 153,174 +0.21(+2.92%)
Apr 13, 2018 6.948 7.071 6.907 7.038 141,975 +0.10(+1.42%)
Apr 12, 2018 6.783 6.989 6.783 6.940 123,878 +0.30(+4.58%)
Apr 11, 2018 6.644 6.701 6.545 6.635 32,700 -0.06(-0.86%)
Apr 10, 2018 6.619 6.742 6.619 6.693 7,434 +0.12(+1.75%)
Apr 09, 2018 6.578 6.578 6.553 6.578 31,817 -0.05(-0.70%)
Apr 06, 2018 6.623 6.652 6.574 6.624 7,607 -0.03(-0.42%)
Apr 05, 2018 6.652 6.734 6.578 6.652 21,407 +0.06(+0.94%)
Apr 04, 2018 6.430 6.611 6.430 6.590 13,988 +0.16(+2.49%)
Apr 03, 2018 6.496 6.520 6.430 6.430 9,445 -0.09(-1.39%)
Apr 02, 2018 6.561 6.578 6.303 6.520 8,423 -0.02(-0.25%)
Mar 29, 2018 6.537 6.537 6.537 0 +0.18(+2.86%)
Mar 28, 2018 6.356 6.380 6.232 6.355 8,284 +0.04(+0.64%)
Mar 27, 2018 6.356 6.380 6.274 6.315 23,924 -0.03(-0.52%)
Mar 26, 2018 6.084 6.397 6.084 6.348 18,750 +0.05(+0.78%)
Mar 23, 2018 6.241 6.397 6.241 6.298 10,838 -0.08(-1.29%)
Mar 22, 2018 6.405 6.454 6.241 6.380 32,550 -0.05(-0.77%)
Mar 21, 2018 6.372 6.479 6.274 6.430 12,816 +0.07(+1.03%)
Mar 20, 2018 6.413 6.463 6.168 6.364 10,472 +0.01(+0.13%)
Mar 19, 2018 6.545 6.553 6.315 6.356 63,199 -0.17(-2.64%)
Mar 16, 2018 6.496 6.561 6.397 6.528 45,126 -0.02(-0.38%)
Mar 15, 2018 6.537 6.553 6.389 6.553 21,064 +0.01(+0.13%)
Mar 14, 2018 6.561 6.561 6.537 6.545 11,803 -0.02(-0.25%)
Mar 13, 2018 6.611 6.611 6.438 6.561 28,548 +0.02(+0.25%)
Mar 12, 2018 6.578 6.619 6.528 6.545 10,398 -0.02(-0.25%)
Mar 09, 2018 6.496 6.578 6.496 6.561 27,638 +0.07(+1.01%)
Mar 08, 2018 6.611 6.611 6.406 6.496 40,297 -0.07(-1.00%)
Mar 07, 2018 6.570 6.639 6.537 6.561 11,046 -0.01(-0.13%)
Mar 06, 2018 6.635 6.676 6.570 6.570 22,149 -0.07(-0.99%)
Mar 05, 2018 6.561 6.701 6.561 6.635 10,868 -0.01(-0.12%)
Mar 02, 2018 6.561 6.693 6.553 6.644 4,242 +0.07(+1.13%)
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.