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

Richardson Electrncs (NQ: RELL )

10.78 -0.05 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 29, 2021 5.906 5.999 5.823 5.888 20,154 -0.04(-0.62%)
Jan 28, 2021 5.759 5.989 5.556 5.925 57,808 +0.13(+2.23%)
Jan 27, 2021 5.805 5.989 5.786 5.796 21,358 -0.15(-2.54%)
Jan 26, 2021 6.211 6.266 5.906 5.947 47,235 -0.21(-3.40%)
Jan 25, 2021 6.017 6.156 5.823 6.156 44,510 +0.14(+2.30%)
Jan 22, 2021 5.879 6.017 5.777 6.017 58,079 +0.14(+2.35%)
Jan 21, 2021 5.722 5.916 5.537 5.879 130,487 +0.19(+3.41%)
Jan 20, 2021 5.750 5.814 5.648 5.685 40,358 -0.03(-0.48%)
Jan 19, 2021 5.768 5.813 5.630 5.713 116,257 +0.06(+1.14%)
Jan 15, 2021 5.537 5.676 5.417 5.648 62,413 +0.13(+2.34%)
Jan 14, 2021 5.168 6.368 5.168 5.519 818,544 +0.35(+6.79%)
Jan 13, 2021 5.353 5.353 5.140 5.168 43,677 -0.21(-3.95%)
Jan 12, 2021 5.445 5.537 5.329 5.380 90,448 -0.02(-0.34%)
Jan 11, 2021 5.260 5.528 5.260 5.399 231,832 -0.03(-0.51%)
Jan 08, 2021 5.307 5.445 5.177 5.427 131,653 +0.18(+3.52%)
Jan 07, 2021 5.076 5.408 4.845 5.242 595,228 +0.90(+20.85%)
Jan 06, 2021 4.338 4.531 4.301 4.338 52,660 +0.00(+0.00%)
Jan 05, 2021 4.559 4.614 4.328 4.338 57,131 -0.18(-3.89%)
Jan 04, 2021 4.338 4.568 4.218 4.513 35,258 +0.17(+3.82%)
Dec 31, 2020 4.347 4.347 4.347 16,417 -0.02(-0.42%)
Dec 30, 2020 4.208 4.411 4.208 4.365 16,417 +0.12(+2.83%)
Dec 29, 2020 4.190 4.288 4.132 4.245 26,857 +0.11(+2.68%)
Dec 28, 2020 4.153 4.208 4.118 4.134 27,402 -0.02(-0.44%)
Dec 24, 2020 4.171 4.208 4.107 4.153 44,859 -0.08(-1.96%)
Dec 23, 2020 4.144 4.301 4.138 4.236 18,716 +0.09(+2.23%)
Dec 22, 2020 4.116 4.153 4.035 4.144 42,507 -0.01(-0.22%)
Dec 21, 2020 4.199 4.319 4.116 4.153 81,938 -0.08(-1.96%)
Dec 18, 2020 4.374 4.374 4.236 4.236 30,231 -0.14(-3.16%)
Dec 17, 2020 4.384 4.411 4.328 4.374 27,082 +0.03(+0.64%)
Dec 16, 2020 4.301 4.494 4.291 4.347 19,717 +0.01(+0.21%)
Dec 15, 2020 4.485 4.485 4.245 4.338 20,429 +0.11(+2.62%)
Dec 14, 2020 4.307 4.307 4.208 4.227 13,503 +0.01(+0.22%)
Dec 11, 2020 4.245 4.345 4.171 4.218 43,017 -0.09(-2.14%)
Dec 10, 2020 4.485 4.513 4.254 4.310 16,749 +0.02(+0.43%)
Dec 09, 2020 4.439 4.513 4.291 4.291 30,933 -0.12(-2.72%)
Dec 08, 2020 4.393 4.513 4.254 4.411 19,784 +0.02(+0.42%)
Dec 07, 2020 4.347 4.393 4.236 4.393 21,049 +0.05(+1.06%)
Dec 04, 2020 4.199 4.393 4.199 4.347 14,953 +0.10(+2.39%)
Dec 03, 2020 4.245 4.245 4.171 4.245 31,506 +0.00(+0.00%)
Dec 02, 2020 4.181 4.245 4.181 4.245 15,580 +0.07(+1.77%)
Dec 01, 2020 4.199 4.271 4.171 4.171 43,645 -0.04(-0.88%)
Nov 30, 2020 4.254 4.373 4.153 4.208 22,099 -0.02(-0.44%)
Nov 27, 2020 4.208 4.319 4.199 4.227 17,120 +0.05(+1.25%)
Nov 25, 2020 4.319 4.319 4.132 4.174 18,854 -0.01(-0.15%)
Nov 24, 2020 4.338 4.373 4.051 4.181 36,087 -0.11(-2.58%)
Nov 23, 2020 4.162 4.328 4.114 4.291 27,728 +0.14(+3.33%)
Nov 20, 2020 4.227 4.227 4.116 4.153 16,361 -0.08(-1.96%)
Nov 19, 2020 4.181 4.273 4.065 4.236 6,964 +0.02(+0.44%)
Nov 18, 2020 3.968 4.236 3.876 4.218 64,150 +0.18(+4.58%)
Nov 17, 2020 4.042 4.070 3.922 4.033 16,554 +0.03(+0.69%)
Nov 16, 2020 4.125 4.153 3.968 4.005 28,354 -0.06(-1.58%)
Nov 13, 2020 4.024 4.081 3.968 4.069 12,894 +0.05(+1.37%)
Nov 12, 2020 4.061 4.061 3.968 4.015 14,680 -0.04(-0.91%)
Nov 11, 2020 4.051 4.070 4.033 4.051 1,636 +0.06(+1.62%)
Nov 10, 2020 4.042 4.079 3.968 3.987 4,543 -0.09(-2.26%)
Nov 09, 2020 3.978 4.079 3.931 4.079 15,666 +0.04(+0.91%)
Nov 06, 2020 4.019 4.080 3.931 4.042 4,550 +0.03(+0.69%)
Nov 05, 2020 4.015 4.077 3.931 4.015 3,488 +0.09(+2.25%)
Nov 04, 2020 3.986 3.986 3.868 3.926 9,139 -0.10(-2.50%)
Nov 03, 2020 4.004 4.091 3.977 4.027 31,011 +0.04(+1.03%)
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.