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

Richardson Electrncs (NQ: RELL )

10.39 -0.39 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2019 5.007 5.171 4.955 5.016 25,866 -0.16(-3.01%)
Sep 27, 2019 5.098 5.171 5.098 5.171 809 +0.06(+1.18%)
Sep 26, 2019 5.188 5.188 5.111 5.111 8,902 -0.08(-1.50%)
Sep 25, 2019 5.171 5.249 5.163 5.188 43,775 +0.03(+0.67%)
Sep 24, 2019 5.188 5.197 5.145 5.154 21,443 -0.09(-1.65%)
Sep 23, 2019 5.180 5.240 5.171 5.240 3,891 -0.03(-0.49%)
Sep 20, 2019 5.154 5.266 5.016 5.266 30,991 +0.21(+4.10%)
Sep 19, 2019 4.981 5.180 4.972 5.059 9,170 -0.03(-0.51%)
Sep 18, 2019 4.972 5.093 4.964 5.085 22,659 +0.00(+0.00%)
Sep 17, 2019 5.024 5.102 4.912 5.085 17,025 +0.01(+0.17%)
Sep 16, 2019 5.041 5.154 5.016 5.076 3,721 -0.03(-0.51%)
Sep 13, 2019 5.188 5.188 5.080 5.102 11,332 -0.11(-2.16%)
Sep 12, 2019 5.206 5.249 5.188 5.214 11,448 -0.07(-1.31%)
Sep 11, 2019 5.102 5.318 5.102 5.284 35,531 +0.17(+3.38%)
Sep 10, 2019 5.119 5.119 5.050 5.111 2,987 +0.13(+2.60%)
Sep 09, 2019 5.085 5.128 4.981 4.981 1,955 -0.14(-2.70%)
Sep 06, 2019 4.960 5.145 4.960 5.119 11,795 -0.03(-0.67%)
Sep 05, 2019 5.275 5.275 4.970 5.154 11,048 -0.10(-1.97%)
Sep 04, 2019 5.111 5.258 5.047 5.258 23,414 +0.07(+1.42%)
Sep 03, 2019 5.171 5.188 5.102 5.184 7,369 +0.13(+2.65%)
Aug 30, 2019 4.972 5.102 4.972 5.050 6,360 +0.08(+1.57%)
Aug 29, 2019 4.843 5.015 4.843 4.972 18,051 +0.13(+2.68%)
Aug 28, 2019 4.843 4.869 4.843 4.843 3,599 +0.00(+0.00%)
Aug 27, 2019 4.894 4.894 4.843 4.843 11,790 -0.03(-0.71%)
Aug 26, 2019 4.843 4.972 4.834 4.877 21,546 +0.03(+0.53%)
Aug 23, 2019 4.929 4.929 4.799 4.851 13,761 -0.06(-1.23%)
Aug 22, 2019 4.894 4.912 4.869 4.912 1,576 -0.02(-0.35%)
Aug 21, 2019 4.903 4.968 4.901 4.929 4,194 +0.07(+1.42%)
Aug 20, 2019 4.874 4.948 4.851 4.860 4,638 -0.01(-0.18%)
Aug 19, 2019 4.817 4.929 4.817 4.869 26,746 +0.03(+0.54%)
Aug 16, 2019 4.877 4.877 4.808 4.843 34,114 +0.03(+0.54%)
Aug 15, 2019 4.860 4.860 4.791 4.817 32,491 -0.10(-1.94%)
Aug 14, 2019 4.920 4.920 4.894 4.912 6,536 -0.01(-0.18%)
Aug 13, 2019 4.886 4.925 4.886 4.920 7,892 +0.00(+0.00%)
Aug 12, 2019 4.860 4.929 4.858 4.920 4,538 +0.03(+0.71%)
Aug 09, 2019 4.869 4.929 4.869 4.886 4,394 +0.05(+1.07%)
Aug 08, 2019 4.791 4.955 4.791 4.834 10,363 +0.04(+0.90%)
Aug 07, 2019 4.799 4.860 4.791 4.791 13,873 +0.03(+0.73%)
Aug 06, 2019 4.704 4.918 4.704 4.756 13,627 +0.05(+1.10%)
Aug 05, 2019 4.781 4.781 4.704 4.704 14,530 -0.14(-2.83%)
Aug 02, 2019 4.815 4.841 4.790 4.841 31,801 +0.01(+0.18%)
Aug 01, 2019 4.798 4.867 4.798 4.833 12,106 -0.02(-0.35%)
Jul 31, 2019 4.867 4.918 4.627 4.850 27,151 -0.03(-0.53%)
Jul 30, 2019 4.875 4.909 4.807 4.875 10,654 +0.09(+1.97%)
Jul 29, 2019 4.790 4.897 4.772 4.781 19,342 -0.01(-0.18%)
Jul 26, 2019 4.756 4.824 4.711 4.790 14,497 +0.00(+0.00%)
Jul 25, 2019 4.704 4.831 4.687 4.790 33,685 +0.06(+1.27%)
Jul 24, 2019 4.790 4.790 4.721 4.730 14,511 -0.06(-1.25%)
Jul 23, 2019 4.771 4.833 4.771 4.790 10,191 -0.01(-0.18%)
Jul 22, 2019 4.756 4.821 4.738 4.798 9,298 +0.01(+0.18%)
Jul 19, 2019 4.790 4.833 4.773 4.790 4,910 +0.04(+0.90%)
Jul 18, 2019 4.756 4.790 4.747 4.747 5,620 +0.00(+0.00%)
Jul 17, 2019 4.747 4.764 4.730 4.747 11,657 -0.01(-0.18%)
Jul 16, 2019 4.747 4.764 4.747 4.756 3,391 +0.01(+0.18%)
Jul 15, 2019 4.756 4.790 4.747 4.747 10,351 +0.03(+0.54%)
Jul 12, 2019 4.704 4.780 4.704 4.721 24,552 +0.00(+0.00%)
Jul 11, 2019 4.713 4.738 4.704 4.721 29,913 +0.02(+0.36%)
Jul 10, 2019 4.632 4.737 4.632 4.704 32,623 +0.06(+1.29%)
Jul 09, 2019 4.503 4.696 4.503 4.644 18,610 +0.03(+0.56%)
Jul 08, 2019 4.721 4.843 4.619 4.619 9,498 -0.13(-2.79%)
Jul 05, 2019 4.670 4.781 4.670 4.751 7,716 +0.12(+2.49%)
Jul 03, 2019 4.653 4.721 4.619 4.636 14,848 -0.02(-0.37%)
Jul 02, 2019 4.704 4.704 4.452 4.653 27,318 -0.04(-0.91%)
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.