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 (%)
Aug 31, 2016 5.584 5.588 5.398 5.475 23,553 +0.00(+0.00%)
Aug 30, 2016 5.302 5.491 5.302 5.475 37,141 +0.02(+0.28%)
Aug 29, 2016 5.320 5.483 5.289 5.460 44,717 +0.10(+1.88%)
Aug 26, 2016 5.390 5.452 5.297 5.359 13,724 +0.02(+0.29%)
Aug 25, 2016 5.320 5.390 5.282 5.343 15,269 +0.00(+0.00%)
Aug 24, 2016 5.335 5.405 5.281 5.343 26,759 +0.02(+0.44%)
Aug 23, 2016 5.134 5.366 5.134 5.320 27,985 +0.20(+3.95%)
Aug 22, 2016 5.133 5.141 5.095 5.118 16,625 -0.02(-0.45%)
Aug 19, 2016 5.017 5.180 5.017 5.141 27,905 +0.12(+2.48%)
Aug 18, 2016 5.025 5.048 4.916 5.017 23,840 +0.00(+0.00%)
Aug 17, 2016 4.986 5.025 4.885 5.017 24,077 -0.01(-0.23%)
Aug 16, 2016 4.916 5.029 4.862 5.029 20,735 +0.09(+1.89%)
Aug 15, 2016 4.869 4.947 4.854 4.935 9,381 +0.05(+1.03%)
Aug 12, 2016 4.769 4.893 4.769 4.885 10,415 +0.05(+0.96%)
Aug 11, 2016 4.784 4.893 4.769 4.838 22,009 +0.03(+0.65%)
Aug 10, 2016 4.854 4.854 4.745 4.807 5,020 -0.03(-0.64%)
Aug 09, 2016 4.784 4.838 4.769 4.838 30,253 +0.08(+1.63%)
Aug 08, 2016 4.815 4.846 4.730 4.761 14,783 -0.04(-0.81%)
Aug 05, 2016 4.776 4.807 4.753 4.800 11,645 +0.05(+0.98%)
Aug 04, 2016 4.761 4.807 4.722 4.753 3,822 +0.02(+0.33%)
Aug 03, 2016 4.768 4.799 4.622 4.737 32,796 -0.01(-0.16%)
Aug 02, 2016 4.853 4.976 4.745 4.745 10,057 -0.14(-2.83%)
Aug 01, 2016 4.868 4.914 4.745 4.884 25,996 +0.05(+0.95%)
Jul 29, 2016 4.722 4.845 4.684 4.837 57,608 +0.12(+2.44%)
Jul 28, 2016 4.614 4.722 4.599 4.722 48,129 +0.08(+1.82%)
Jul 27, 2016 4.622 4.661 4.584 4.637 9,991 +0.03(+0.67%)
Jul 26, 2016 4.614 4.668 4.587 4.607 40,010 +0.02(+0.33%)
Jul 25, 2016 4.522 4.607 4.522 4.591 56,004 +0.02(+0.34%)
Jul 22, 2016 4.591 4.614 4.523 4.576 20,556 -0.02(-0.33%)
Jul 21, 2016 4.614 4.714 4.537 4.591 134,511 +0.13(+2.93%)
Jul 20, 2016 4.407 4.476 4.369 4.461 51,918 +0.08(+1.75%)
Jul 19, 2016 4.138 4.391 4.138 4.384 79,190 +0.26(+6.34%)
Jul 18, 2016 4.138 4.138 4.091 4.122 6,652 -0.01(-0.19%)
Jul 15, 2016 4.107 4.130 4.045 4.130 3,075 +0.05(+1.13%)
Jul 14, 2016 4.061 4.138 4.053 4.084 11,337 +0.02(+0.57%)
Jul 13, 2016 4.038 4.061 4.007 4.061 57,589 +0.03(+0.76%)
Jul 12, 2016 4.061 4.061 4.022 4.030 15,221 -0.02(-0.38%)
Jul 11, 2016 4.107 4.114 4.030 4.045 11,614 -0.06(-1.50%)
Jul 08, 2016 4.007 4.114 4.007 4.107 56,806 +0.10(+2.50%)
Jul 07, 2016 3.991 4.015 3.968 4.007 12,338 +0.03(+0.77%)
Jul 05, 2016 4.007 4.045 3.968 3.976 20,570 -0.06(-1.52%)
Jul 01, 2016 4.076 4.038 4.038 4.038 6,891 -0.02(-0.38%)
Jun 30, 2016 3.968 4.076 3.968 4.053 24,640 +0.06(+1.54%)
Jun 29, 2016 4.030 4.038 3.922 3.991 40,739 -0.04(-0.95%)
Jun 28, 2016 4.038 4.051 4.007 4.030 15,905 +0.01(+0.19%)
Jun 27, 2016 4.038 4.038 3.984 4.022 46,982 -0.05(-1.13%)
Jun 24, 2016 4.045 4.099 4.038 4.068 81,938 -0.02(-0.56%)
Jun 23, 2016 4.099 4.114 4.091 4.091 6,221 -0.02(-0.37%)
Jun 22, 2016 4.099 4.153 4.099 4.107 27,530 +0.02(+0.38%)
Jun 21, 2016 4.076 4.099 4.076 4.091 9,908 +0.00(+0.00%)
Jun 20, 2016 4.099 4.099 4.076 4.091 19,134 +0.00(+0.00%)
Jun 17, 2016 4.051 4.091 4.045 4.091 10,934 +0.05(+1.33%)
Jun 16, 2016 4.061 4.076 4.038 4.038 8,012 +0.00(+0.00%)
Jun 15, 2016 4.045 4.061 4.022 4.038 19,848 -0.02(-0.57%)
Jun 14, 2016 4.091 4.114 4.038 4.061 4,804 -0.02(-0.56%)
Jun 13, 2016 4.083 4.114 4.038 4.084 4,076 +0.02(+0.38%)
Jun 10, 2016 4.098 4.214 4.038 4.068 8,199 -0.08(-2.04%)
Jun 09, 2016 4.061 4.191 4.038 4.153 23,295 +0.06(+1.50%)
Jun 08, 2016 4.045 4.091 3.991 4.091 51,938 +0.07(+1.72%)
Jun 07, 2016 4.038 4.053 4.007 4.022 23,436 +0.00(+0.00%)
Jun 06, 2016 4.015 4.061 3.968 4.022 20,367 +0.01(+0.19%)
Jun 03, 2016 4.015 4.015 3.968 4.015 14,314 +0.02(+0.58%)
Jun 02, 2016 4.015 4.015 3.991 3.991 5,094 -0.02(-0.57%)
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.