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

Richardson Electrncs (NQ: RELL )

10.78 UNCHANGED
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 (%)
Jul 31, 2019 4.867 4.918 4.627 4.850 27,151 -0.03(-0.53%)
Jul 30, 2019 4.875 4.909 4.807 4.875 10,654 +0.09(+1.97%)
Jul 29, 2019 4.790 4.897 4.772 4.781 19,342 -0.01(-0.18%)
Jul 26, 2019 4.756 4.824 4.711 4.790 14,497 +0.00(+0.00%)
Jul 25, 2019 4.704 4.831 4.687 4.790 33,685 +0.06(+1.27%)
Jul 24, 2019 4.790 4.790 4.721 4.730 14,511 -0.06(-1.25%)
Jul 23, 2019 4.771 4.833 4.771 4.790 10,191 -0.01(-0.18%)
Jul 22, 2019 4.756 4.821 4.738 4.798 9,298 +0.01(+0.18%)
Jul 19, 2019 4.790 4.833 4.773 4.790 4,910 +0.04(+0.90%)
Jul 18, 2019 4.756 4.790 4.747 4.747 5,620 +0.00(+0.00%)
Jul 17, 2019 4.747 4.764 4.730 4.747 11,657 -0.01(-0.18%)
Jul 16, 2019 4.747 4.764 4.747 4.756 3,391 +0.01(+0.18%)
Jul 15, 2019 4.756 4.790 4.747 4.747 10,351 +0.03(+0.54%)
Jul 12, 2019 4.704 4.780 4.704 4.721 24,552 +0.00(+0.00%)
Jul 11, 2019 4.713 4.738 4.704 4.721 29,913 +0.02(+0.36%)
Jul 10, 2019 4.632 4.737 4.632 4.704 32,623 +0.06(+1.29%)
Jul 09, 2019 4.503 4.696 4.503 4.644 18,610 +0.03(+0.56%)
Jul 08, 2019 4.721 4.843 4.619 4.619 9,498 -0.13(-2.79%)
Jul 05, 2019 4.670 4.781 4.670 4.751 7,716 +0.12(+2.49%)
Jul 03, 2019 4.653 4.721 4.619 4.636 14,848 -0.02(-0.37%)
Jul 02, 2019 4.704 4.704 4.452 4.653 27,318 -0.04(-0.91%)
Jul 01, 2019 4.824 4.892 4.682 4.696 19,024 -0.09(-1.96%)
Jun 28, 2019 4.713 4.815 4.704 4.790 33,788 +0.14(+2.94%)
Jun 27, 2019 4.704 4.756 4.479 4.653 11,831 +0.00(+0.00%)
Jun 26, 2019 4.619 4.721 4.619 4.653 5,589 +0.03(+0.55%)
Jun 25, 2019 4.499 4.781 4.422 4.627 82,657 +0.09(+1.88%)
Jun 24, 2019 4.670 4.670 4.490 4.542 79,436 -0.06(-1.30%)
Jun 21, 2019 4.499 4.619 4.413 4.602 29,813 +0.15(+3.46%)
Jun 20, 2019 4.584 4.670 4.448 4.448 49,986 -0.11(-2.44%)
Jun 19, 2019 4.533 4.576 4.456 4.559 25,963 +0.13(+2.90%)
Jun 18, 2019 4.396 4.542 4.388 4.431 28,615 +0.03(+0.58%)
Jun 17, 2019 4.456 4.533 4.396 4.405 15,201 -0.08(-1.72%)
Jun 14, 2019 4.473 4.494 4.437 4.482 4,442 -0.08(-1.69%)
Jun 13, 2019 4.473 4.576 4.362 4.559 17,252 +0.15(+3.50%)
Jun 12, 2019 4.563 4.563 4.405 4.405 5,290 -0.16(-3.56%)
Jun 11, 2019 4.439 4.584 4.439 4.567 4,532 +0.14(+3.09%)
Jun 10, 2019 4.490 4.579 4.431 4.431 6,983 -0.03(-0.77%)
Jun 07, 2019 4.388 4.593 4.302 4.465 36,594 +0.12(+2.65%)
Jun 06, 2019 4.345 4.349 4.277 4.349 7,916 -0.00(-0.10%)
Jun 05, 2019 4.380 4.380 4.277 4.354 34,005 +0.01(+0.20%)
Jun 04, 2019 4.354 4.354 4.277 4.345 31,586 -0.03(-0.59%)
Jun 03, 2019 4.345 4.478 4.311 4.371 22,504 +0.03(+0.59%)
May 31, 2019 4.396 4.435 4.328 4.345 16,719 -0.11(-2.50%)
May 30, 2019 4.448 4.550 4.413 4.456 15,974 -0.03(-0.76%)
May 29, 2019 4.508 4.616 4.448 4.490 55,870 -0.03(-0.76%)
May 28, 2019 4.516 4.602 4.473 4.525 30,356 +0.03(+0.57%)
May 24, 2019 4.542 4.687 4.448 4.499 65,590 +0.02(+0.38%)
May 23, 2019 4.567 4.636 4.456 4.482 77,565 -0.16(-3.51%)
May 22, 2019 4.687 4.704 4.644 4.645 37,123 -0.08(-1.62%)
May 21, 2019 4.687 4.764 4.687 4.721 20,984 +0.01(+0.18%)
May 20, 2019 4.747 4.902 4.704 4.713 35,760 -0.09(-1.87%)
May 17, 2019 4.857 4.891 4.760 4.803 17,186 -0.07(-1.49%)
May 16, 2019 4.892 4.978 4.858 4.875 17,307 -0.04(-0.87%)
May 15, 2019 4.875 4.997 4.850 4.918 17,017 +0.04(+0.88%)
May 14, 2019 4.995 4.995 4.837 4.875 23,223 -0.09(-1.72%)
May 13, 2019 4.918 5.004 4.918 4.961 22,790 +0.02(+0.35%)
May 10, 2019 5.004 5.004 4.923 4.944 13,211 -0.07(-1.34%)
May 09, 2019 5.029 5.029 5.004 5.011 15,137 -0.01(-0.20%)
May 08, 2019 5.012 5.175 5.004 5.021 24,657 -0.02(-0.34%)
May 07, 2019 5.004 5.294 5.004 5.038 44,824 +0.08(+1.55%)
May 06, 2019 4.961 5.066 4.952 4.961 32,332 +0.01(+0.17%)
May 03, 2019 4.868 5.042 4.868 4.952 18,782 +0.08(+1.74%)
May 02, 2019 4.842 4.927 4.698 4.868 40,303 -0.03(-0.52%)
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.