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, 2015 4.237 4.283 4.283 4.283 69,112 +0.08(+1.98%)
Dec 30, 2015 4.154 4.252 4.154 4.199 38,171 +0.04(+0.91%)
Dec 29, 2015 4.222 4.245 4.162 4.162 34,819 -0.04(-0.90%)
Dec 28, 2015 4.290 4.305 4.199 4.199 11,064 -0.11(-2.46%)
Dec 24, 2015 4.335 4.305 4.305 4.305 10,989 -0.02(-0.35%)
Dec 23, 2015 4.328 4.426 4.298 4.320 31,355 +0.01(+0.18%)
Dec 22, 2015 4.267 4.328 4.215 4.313 53,470 +0.06(+1.42%)
Dec 21, 2015 4.094 4.283 4.063 4.252 58,011 +0.15(+3.68%)
Dec 18, 2015 4.094 4.245 4.086 4.101 97,298 +0.01(+0.18%)
Dec 17, 2015 4.131 4.139 4.094 4.094 17,442 -0.02(-0.37%)
Dec 16, 2015 4.056 4.147 4.033 4.109 35,725 +0.08(+1.87%)
Dec 15, 2015 4.041 4.071 3.988 4.033 50,749 -0.02(-0.37%)
Dec 14, 2015 4.116 4.154 4.041 4.048 51,505 -0.03(-0.74%)
Dec 11, 2015 4.048 4.109 4.048 4.079 19,254 +0.03(+0.75%)
Dec 10, 2015 4.048 4.086 4.003 4.048 56,707 +0.01(+0.19%)
Dec 09, 2015 4.041 4.094 4.011 4.041 34,403 -0.02(-0.56%)
Dec 08, 2015 4.041 4.116 4.037 4.063 57,932 +0.02(+0.56%)
Dec 07, 2015 4.079 4.109 4.026 4.041 59,747 -0.04(-0.93%)
Dec 04, 2015 4.162 4.162 4.041 4.079 37,141 -0.07(-1.64%)
Dec 03, 2015 4.199 4.214 4.116 4.147 28,349 -0.05(-1.26%)
Dec 02, 2015 4.245 4.305 4.199 4.199 23,277 -0.08(-1.77%)
Dec 01, 2015 4.230 4.328 4.222 4.275 28,095 +0.02(+0.53%)
Nov 30, 2015 4.298 4.366 4.199 4.252 14,969 -0.07(-1.57%)
Nov 27, 2015 4.275 4.328 4.222 4.320 52,689 +0.05(+1.06%)
Nov 25, 2015 4.275 4.275 4.275 4.275 23,831 +0.02(+0.53%)
Nov 24, 2015 4.207 4.335 4.124 4.252 47,565 +0.06(+1.44%)
Nov 23, 2015 4.252 4.267 4.131 4.192 542,209 -0.08(-1.77%)
Nov 20, 2015 4.320 4.358 4.245 4.267 47,393 -0.03(-0.70%)
Nov 19, 2015 4.305 4.328 4.237 4.298 66,400 -0.01(-0.18%)
Nov 18, 2015 4.298 4.320 4.260 4.305 32,391 -0.01(-0.18%)
Nov 17, 2015 4.343 4.373 4.264 4.313 22,126 -0.01(-0.17%)
Nov 16, 2015 4.252 4.388 4.252 4.320 51,323 +0.02(+0.35%)
Nov 13, 2015 4.335 4.335 4.260 4.305 18,604 +0.00(+0.00%)
Nov 12, 2015 4.323 4.358 4.298 4.305 15,364 +0.00(+0.00%)
Nov 11, 2015 4.275 4.381 4.275 4.305 30,269 +0.02(+0.35%)
Nov 10, 2015 4.449 4.456 4.222 4.290 28,808 -0.08(-1.73%)
Nov 09, 2015 4.449 4.456 4.275 4.366 44,573 -0.05(-1.03%)
Nov 06, 2015 4.464 4.479 4.396 4.411 12,318 -0.05(-1.02%)
Nov 05, 2015 4.471 4.524 4.449 4.456 26,258 -0.03(-0.67%)
Nov 04, 2015 4.471 4.532 4.471 4.486 19,338 +0.05(+1.02%)
Nov 03, 2015 4.396 4.486 4.389 4.441 10,186 +0.04(+0.85%)
Nov 02, 2015 4.486 4.486 4.396 4.404 30,667 -0.08(-1.83%)
Oct 30, 2015 4.538 4.576 4.464 4.486 36,195 +0.01(+0.33%)
Oct 29, 2015 4.479 4.523 4.419 4.471 22,792 -0.04(-0.83%)
Oct 28, 2015 4.538 4.561 4.456 4.508 67,326 -0.03(-0.66%)
Oct 27, 2015 4.546 4.568 4.523 4.538 11,086 +0.03(+0.66%)
Oct 26, 2015 4.568 4.598 4.508 4.508 14,420 -0.06(-1.31%)
Oct 23, 2015 4.621 4.673 4.568 4.568 11,883 -0.07(-1.61%)
Oct 22, 2015 4.598 4.658 4.576 4.643 21,200 +0.07(+1.47%)
Oct 21, 2015 4.695 4.703 4.576 4.576 18,572 -0.09(-1.92%)
Oct 20, 2015 4.501 4.796 4.501 4.665 57,600 +0.19(+4.17%)
Oct 19, 2015 4.464 4.546 4.464 4.479 52,067 +0.03(+0.67%)
Oct 16, 2015 4.411 4.516 4.381 4.449 18,928 +0.04(+0.85%)
Oct 15, 2015 4.516 4.553 4.389 4.411 22,078 -0.09(-1.99%)
Oct 14, 2015 4.486 4.538 4.456 4.501 23,636 +0.04(+0.84%)
Oct 13, 2015 4.456 4.546 4.426 4.464 26,121 +0.06(+1.36%)
Oct 12, 2015 4.456 4.493 4.351 4.404 69,417 -0.03(-0.67%)
Oct 09, 2015 4.636 4.636 4.426 4.434 81,817 -0.22(-4.66%)
Oct 08, 2015 4.860 4.860 4.606 4.650 125,037 +0.17(+3.84%)
Oct 07, 2015 4.523 4.523 4.479 4.479 44,158 -0.01(-0.33%)
Oct 06, 2015 4.449 4.546 4.449 4.493 34,951 +0.02(+0.50%)
Oct 05, 2015 4.419 4.516 4.396 4.471 22,946 +0.07(+1.53%)
Oct 02, 2015 4.396 4.441 4.389 4.404 37,317 -0.04(-1.01%)
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.