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 (%)
Dec 29, 2017 5.500 5.500 5.500 0 +0.02(+0.30%)
Dec 28, 2017 5.443 5.492 5.353 5.483 27,331 +0.00(+0.00%)
Dec 27, 2017 5.524 5.524 5.467 5.483 1,676 -0.02(-0.44%)
Dec 26, 2017 5.430 5.508 5.402 5.508 7,530 +0.04(+0.75%)
Dec 22, 2017 5.320 5.467 5.320 5.467 4,735 +0.08(+1.52%)
Dec 21, 2017 5.348 5.418 5.328 5.386 8,870 +0.05(+0.94%)
Dec 20, 2017 5.337 5.496 5.335 5.335 6,397 -0.00(-0.02%)
Dec 19, 2017 5.222 5.337 5.222 5.337 4,269 +0.02(+0.46%)
Dec 18, 2017 5.159 5.322 5.159 5.312 5,177 +0.10(+1.88%)
Dec 15, 2017 5.271 5.279 5.214 5.214 12,435 -0.07(-1.24%)
Dec 14, 2017 5.118 5.279 5.118 5.279 6,922 +0.10(+1.89%)
Dec 13, 2017 5.132 5.214 5.109 5.182 10,339 +0.07(+1.28%)
Dec 12, 2017 5.133 5.133 5.116 5.116 5,062 -0.06(-1.10%)
Dec 11, 2017 5.173 5.198 5.149 5.173 15,170 +0.04(+0.79%)
Dec 08, 2017 5.182 5.182 5.124 5.133 6,819 +0.01(+0.16%)
Dec 07, 2017 5.182 5.190 5.116 5.124 5,596 -0.07(-1.25%)
Dec 06, 2017 5.190 5.368 5.189 5.189 9,384 -0.03(-0.63%)
Dec 05, 2017 5.296 5.296 5.190 5.222 9,967 -0.02(-0.47%)
Dec 04, 2017 5.418 5.190 5.247 36,844 -0.17(-3.16%)
Dec 01, 2017 5.304 5.418 5.304 5.418 7,996 -0.08(-1.48%)
Nov 30, 2017 5.263 5.500 5.157 5.500 18,780 +0.24(+4.50%)
Nov 29, 2017 5.230 5.296 5.182 5.263 9,460 -0.02(-0.31%)
Nov 28, 2017 5.182 5.288 5.182 5.279 12,316 +0.08(+1.57%)
Nov 27, 2017 5.173 5.206 5.142 5.198 3,848 +0.02(+0.47%)
Nov 24, 2017 5.182 5.182 5.108 5.173 3,371 -0.02(-0.31%)
Nov 22, 2017 5.149 5.222 5.067 5.190 6,131 +0.06(+1.11%)
Nov 21, 2017 5.182 5.206 5.133 5.133 2,523 -0.02(-0.32%)
Nov 20, 2017 5.035 5.182 5.027 5.149 14,311 -0.02(-0.32%)
Nov 17, 2017 5.157 5.165 5.084 5.165 4,712 +0.07(+1.44%)
Nov 16, 2017 5.051 5.165 5.043 5.092 6,503 +0.02(+0.48%)
Nov 15, 2017 5.108 5.108 5.035 5.067 7,823 -0.03(-0.64%)
Nov 14, 2017 5.141 5.141 5.026 5.100 4,295 -0.15(-2.80%)
Nov 13, 2017 5.108 5.247 5.108 5.247 9,617 +0.09(+1.74%)
Nov 10, 2017 5.280 5.312 5.157 5.157 11,759 -0.14(-2.62%)
Nov 09, 2017 5.296 5.296 5.255 5.296 2,813 -0.02(-0.31%)
Nov 08, 2017 5.304 5.312 5.279 5.312 1,513 +0.07(+1.40%)
Nov 07, 2017 5.288 5.288 5.182 5.239 13,563 -0.07(-1.23%)
Nov 06, 2017 5.320 5.443 5.304 5.304 5,677 -0.14(-2.55%)
Nov 03, 2017 5.426 5.443 5.346 5.443 3,640 +0.06(+1.05%)
Nov 02, 2017 5.273 5.443 5.273 5.386 4,052 -0.04(-0.75%)
Nov 01, 2017 5.435 5.451 5.346 5.426 14,163 +0.07(+1.36%)
Oct 31, 2017 5.354 5.459 5.346 5.354 15,482 +0.04(+0.76%)
Oct 30, 2017 5.370 5.375 5.305 5.313 16,386 -0.08(-1.50%)
Oct 27, 2017 5.384 5.491 5.329 5.394 7,509 -0.02(-0.30%)
Oct 26, 2017 5.426 5.466 5.370 5.410 16,736 -0.05(-0.89%)
Oct 25, 2017 5.443 5.459 5.281 5.459 4,921 +0.02(+0.45%)
Oct 24, 2017 5.443 5.459 5.418 5.435 14,013 -0.02(-0.44%)
Oct 23, 2017 5.386 5.564 5.155 5.459 16,066 +0.06(+1.20%)
Oct 20, 2017 5.329 5.426 5.281 5.394 17,038 +0.06(+1.06%)
Oct 19, 2017 5.394 5.418 5.305 5.338 18,922 -0.12(-2.22%)
Oct 18, 2017 5.426 5.483 5.338 5.459 16,136 +0.06(+1.20%)
Oct 17, 2017 5.338 5.435 5.257 5.394 96,936 +0.09(+1.68%)
Oct 16, 2017 5.491 5.499 5.216 5.305 176,136 -0.11(-2.09%)
Oct 13, 2017 5.451 5.556 5.418 5.418 70,253 -0.04(-0.74%)
Oct 12, 2017 5.054 5.459 5.046 5.459 289,181 +0.61(+12.50%)
Oct 11, 2017 4.771 4.877 4.771 4.852 47,492 +0.05(+1.01%)
Oct 10, 2017 4.763 4.804 4.658 4.804 19,620 +0.06(+1.19%)
Oct 09, 2017 4.771 4.990 4.739 4.747 7,012 -0.01(-0.17%)
Oct 06, 2017 4.828 4.860 4.739 4.755 15,964 -0.06(-1.34%)
Oct 05, 2017 4.974 4.974 4.796 4.820 51,177 -0.16(-3.25%)
Oct 04, 2017 4.943 5.006 4.943 4.982 12,326 +0.02(+0.49%)
Oct 03, 2017 4.933 5.014 4.933 4.957 29,513 -0.01(-0.16%)
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.