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

Richardson Electrncs (NQ: RELL )

10.92 +0.09 (+0.79%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 9, 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, 2020 4.514 4.514 4.132 4.132 69,533 -0.42(-9.20%)
Aug 28, 2020 4.571 4.571 4.514 4.550 18,900 +0.00(+0.00%)
Aug 27, 2020 4.505 4.650 4.369 4.550 90,774 +0.11(+2.46%)
Aug 26, 2020 4.359 4.550 4.332 4.441 115,123 +0.17(+4.05%)
Aug 25, 2020 4.086 4.641 4.086 4.268 139,564 +0.26(+6.60%)
Aug 24, 2020 4.054 4.095 3.995 4.004 13,705 -0.10(-2.45%)
Aug 21, 2020 4.095 4.142 4.050 4.104 6,043 +0.05(+1.35%)
Aug 20, 2020 4.095 4.195 4.004 4.050 21,389 -0.02(-0.45%)
Aug 19, 2020 4.118 4.118 3.959 4.068 2,053 +0.11(+2.76%)
Aug 18, 2020 3.886 4.028 3.877 3.959 9,921 +0.08(+2.11%)
Aug 17, 2020 4.004 4.004 3.877 3.877 11,286 -0.10(-2.41%)
Aug 14, 2020 4.034 4.034 3.972 3.972 3,736 -0.10(-2.35%)
Aug 13, 2020 4.050 4.095 3.940 4.068 14,043 +0.04(+0.90%)
Aug 12, 2020 4.077 4.177 4.031 4.031 9,617 -0.01(-0.23%)
Aug 11, 2020 4.179 4.209 4.041 4.041 7,990 +0.04(+0.91%)
Aug 10, 2020 4.031 4.113 3.940 4.004 8,898 -0.03(-0.68%)
Aug 07, 2020 3.968 4.031 3.886 4.031 2,087 +0.08(+2.07%)
Aug 06, 2020 4.004 4.028 3.913 3.950 7,715 -0.01(-0.34%)
Aug 05, 2020 3.963 3.986 3.922 3.963 6,431 +0.07(+1.75%)
Aug 04, 2020 3.976 3.976 3.895 3.895 3,728 -0.05(-1.36%)
Aug 03, 2020 3.904 3.949 3.895 3.949 4,155 +0.06(+1.62%)
Jul 31, 2020 3.981 3.982 3.886 3.886 4,902 -0.13(-3.35%)
Jul 30, 2020 4.034 4.110 3.897 4.021 4,493 +0.03(+0.67%)
Jul 29, 2020 4.012 4.030 3.920 3.994 10,989 +0.05(+1.37%)
Jul 28, 2020 3.913 3.994 3.859 3.940 8,288 +0.13(+3.54%)
Jul 27, 2020 3.778 3.903 3.760 3.805 6,672 +0.05(+1.44%)
Jul 24, 2020 3.699 3.895 3.699 3.751 5,348 +0.03(+0.72%)
Jul 23, 2020 3.787 3.949 3.689 3.724 67,142 -0.11(-2.81%)
Jul 22, 2020 3.823 3.877 3.778 3.832 18,388 +0.01(+0.23%)
Jul 21, 2020 3.790 3.994 3.769 3.823 68,155 +0.09(+2.40%)
Jul 20, 2020 3.886 3.904 3.724 3.733 10,313 -0.02(-0.48%)
Jul 17, 2020 3.733 3.805 3.724 3.751 3,677 -0.02(-0.48%)
Jul 16, 2020 3.805 3.805 3.689 3.769 6,294 +0.09(+2.44%)
Jul 15, 2020 3.679 3.787 3.626 3.680 30,863 +0.09(+2.50%)
Jul 14, 2020 3.707 3.724 3.545 3.590 27,118 +0.03(+0.74%)
Jul 13, 2020 3.707 3.724 3.554 3.564 67,806 -0.21(-5.46%)
Jul 10, 2020 3.787 3.823 3.689 3.769 10,251 +0.01(+0.24%)
Jul 09, 2020 3.662 3.877 3.644 3.760 9,676 +0.07(+1.95%)
Jul 08, 2020 3.671 3.689 3.590 3.689 19,585 +0.13(+3.79%)
Jul 07, 2020 3.662 3.940 3.554 3.554 58,584 -0.06(-1.74%)
Jul 06, 2020 3.617 3.698 3.590 3.617 10,635 -0.04(-1.15%)
Jul 02, 2020 3.697 3.707 3.590 3.659 5,459 -0.02(-0.56%)
Jul 01, 2020 3.698 3.698 3.599 3.680 5,384 +0.05(+1.36%)
Jun 30, 2020 3.608 3.738 3.608 3.630 14,705 +0.02(+0.62%)
Jun 29, 2020 3.689 3.698 3.602 3.608 8,966 -0.08(-2.19%)
Jun 26, 2020 3.680 3.751 3.554 3.689 36,658 +0.08(+2.24%)
Jun 25, 2020 3.599 3.698 3.554 3.608 18,524 -0.04(-0.99%)
Jun 24, 2020 3.653 3.769 3.626 3.644 29,157 -0.13(-3.56%)
Jun 23, 2020 3.617 4.631 3.572 3.778 689,838 +0.20(+5.65%)
Jun 22, 2020 3.635 3.671 3.545 3.576 14,026 -0.07(-1.85%)
Jun 19, 2020 3.644 3.787 3.563 3.644 26,742 -0.08(-2.05%)
Jun 18, 2020 3.810 3.810 3.608 3.720 13,883 +0.12(+3.37%)
Jun 17, 2020 3.760 4.074 3.599 3.599 4,407 +0.00(+0.00%)
Jun 16, 2020 3.590 3.931 3.514 3.599 13,284 +0.10(+2.82%)
Jun 15, 2020 3.724 3.841 3.500 3.500 2,628 -0.08(-2.26%)
Jun 12, 2020 3.940 3.940 3.581 3.581 6,016 +0.00(+0.00%)
Jun 11, 2020 3.846 3.846 3.392 3.581 61,130 -0.36(-9.11%)
Jun 10, 2020 3.991 3.991 3.904 3.940 6,559 -0.03(-0.68%)
Jun 09, 2020 4.083 4.083 3.904 3.967 4,204 -0.08(-2.00%)
Jun 08, 2020 3.707 4.066 3.707 4.048 19,372 +0.31(+8.41%)
Jun 05, 2020 3.787 3.899 3.698 3.733 13,259 -0.11(-2.80%)
Jun 04, 2020 3.733 3.859 3.698 3.841 28,396 +0.05(+1.42%)
Jun 03, 2020 3.796 3.850 3.715 3.787 16,252 +0.06(+1.69%)
Jun 02, 2020 3.796 3.823 3.707 3.724 5,154 +0.00(+0.00%)
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.