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

Richardson Electrncs (NQ: RELL )

10.69 +0.16 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2020 4.371 4.371 4.371 16,326 -0.02(-0.42%)
Dec 30, 2020 4.232 4.436 4.232 4.390 16,326 +0.12(+2.83%)
Dec 29, 2020 4.213 4.312 4.155 4.269 26,708 +0.11(+2.68%)
Dec 28, 2020 4.176 4.232 4.141 4.158 27,250 -0.02(-0.44%)
Dec 24, 2020 4.195 4.232 4.130 4.176 44,611 -0.08(-1.96%)
Dec 23, 2020 4.167 4.325 4.161 4.260 18,612 +0.09(+2.23%)
Dec 22, 2020 4.139 4.176 4.058 4.167 42,271 -0.01(-0.22%)
Dec 21, 2020 4.222 4.343 4.139 4.176 81,484 -0.08(-1.96%)
Dec 18, 2020 4.399 4.399 4.260 4.260 30,064 -0.14(-3.16%)
Dec 17, 2020 4.408 4.436 4.352 4.399 26,932 +0.03(+0.64%)
Dec 16, 2020 4.325 4.519 4.315 4.371 19,608 +0.01(+0.21%)
Dec 15, 2020 4.510 4.510 4.269 4.362 20,316 +0.11(+2.62%)
Dec 14, 2020 4.331 4.331 4.232 4.250 13,428 +0.01(+0.22%)
Dec 11, 2020 4.269 4.370 4.195 4.241 42,779 -0.09(-2.14%)
Dec 10, 2020 4.510 4.538 4.278 4.334 16,656 +0.02(+0.43%)
Dec 09, 2020 4.464 4.538 4.315 4.315 30,762 -0.12(-2.72%)
Dec 08, 2020 4.417 4.538 4.278 4.436 19,675 +0.02(+0.42%)
Dec 07, 2020 4.371 4.417 4.260 4.417 20,932 +0.05(+1.06%)
Dec 04, 2020 4.222 4.417 4.222 4.371 14,870 +0.10(+2.39%)
Dec 03, 2020 4.269 4.269 4.195 4.269 31,332 +0.00(+0.00%)
Dec 02, 2020 4.204 4.269 4.204 4.269 15,494 +0.07(+1.77%)
Dec 01, 2020 4.222 4.295 4.195 4.195 43,403 -0.04(-0.88%)
Nov 30, 2020 4.278 4.397 4.176 4.232 21,976 -0.02(-0.44%)
Nov 27, 2020 4.232 4.343 4.222 4.250 17,025 +0.05(+1.25%)
Nov 25, 2020 4.343 4.343 4.155 4.198 18,749 -0.01(-0.15%)
Nov 24, 2020 4.362 4.397 4.074 4.204 35,887 -0.11(-2.58%)
Nov 23, 2020 4.185 4.352 4.137 4.315 27,574 +0.14(+3.33%)
Nov 20, 2020 4.250 4.250 4.139 4.176 16,271 -0.08(-1.96%)
Nov 19, 2020 4.204 4.297 4.088 4.260 6,925 +0.02(+0.44%)
Nov 18, 2020 3.990 4.260 3.898 4.241 63,795 +0.19(+4.58%)
Nov 17, 2020 4.065 4.093 3.944 4.055 16,463 +0.03(+0.69%)
Nov 16, 2020 4.148 4.176 3.990 4.028 28,197 -0.06(-1.58%)
Nov 13, 2020 4.046 4.104 3.990 4.092 12,823 +0.06(+1.37%)
Nov 12, 2020 4.083 4.083 3.991 4.037 14,598 -0.04(-0.91%)
Nov 11, 2020 4.074 4.093 4.055 4.074 1,627 +0.06(+1.62%)
Nov 10, 2020 4.065 4.102 3.990 4.009 4,518 -0.09(-2.26%)
Nov 09, 2020 4.000 4.102 3.953 4.102 15,579 +0.04(+0.91%)
Nov 06, 2020 4.042 4.102 3.953 4.065 4,525 +0.03(+0.69%)
Nov 05, 2020 4.037 4.100 3.953 4.037 3,468 +0.09(+2.25%)
Nov 04, 2020 4.008 4.008 3.889 3.948 9,088 -0.10(-2.50%)
Nov 03, 2020 4.026 4.113 3.999 4.049 30,839 +0.04(+1.03%)
Nov 02, 2020 3.953 4.026 3.853 4.008 8,212 +0.15(+3.79%)
Oct 30, 2020 3.898 4.091 3.843 3.862 13,440 +0.02(+0.48%)
Oct 29, 2020 3.843 3.880 3.843 3.843 7,605 +0.00(+0.06%)
Oct 28, 2020 3.889 3.926 3.752 3.841 18,809 -0.06(-1.47%)
Oct 27, 2020 3.990 4.017 3.889 3.898 21,296 -0.10(-2.62%)
Oct 26, 2020 3.962 4.003 3.958 4.003 14,754 -0.01(-0.24%)
Oct 23, 2020 3.999 4.045 3.972 4.013 5,682 +0.03(+0.80%)
Oct 22, 2020 4.054 4.054 3.972 3.981 12,611 -0.06(-1.58%)
Oct 21, 2020 4.095 4.095 4.043 4.045 12,804 +0.03(+0.68%)
Oct 20, 2020 4.045 4.118 3.981 4.017 7,872 -0.05(-1.13%)
Oct 19, 2020 4.136 4.228 4.063 4.063 12,148 -0.03(-0.67%)
Oct 16, 2020 4.127 4.200 4.073 4.091 31,690 -0.01(-0.22%)
Oct 15, 2020 4.045 4.100 3.944 4.100 13,200 +0.04(+0.90%)
Oct 14, 2020 4.164 4.196 4.045 4.063 20,529 +0.02(+0.45%)
Oct 13, 2020 4.008 4.255 3.999 4.045 12,661 -0.02(-0.45%)
Oct 12, 2020 4.081 4.127 3.935 4.063 43,173 -0.01(-0.20%)
Oct 09, 2020 4.110 4.136 4.031 4.071 25,242 -0.11(-2.65%)
Oct 08, 2020 4.118 4.255 3.862 4.182 82,495 +0.06(+1.56%)
Oct 07, 2020 3.871 4.210 3.862 4.118 57,862 +0.22(+5.63%)
Oct 06, 2020 3.935 3.958 3.871 3.898 10,841 +0.04(+0.95%)
Oct 05, 2020 3.880 3.981 3.862 3.862 31,004 -0.02(-0.47%)
Oct 02, 2020 3.810 3.880 3.798 3.880 15,954 +0.06(+1.47%)
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.