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, 2021 8.103 8.397 8.094 8.378 42,449 +0.27(+3.39%)
Aug 30, 2021 8.151 8.151 8.046 8.103 37,227 -0.01(-0.12%)
Aug 27, 2021 8.141 8.160 7.895 8.113 32,049 -0.03(-0.35%)
Aug 26, 2021 7.791 8.141 7.791 8.141 71,524 +0.39(+5.01%)
Aug 25, 2021 7.961 8.037 7.715 7.753 19,485 -0.11(-1.38%)
Aug 24, 2021 7.658 8.018 7.478 7.862 92,021 +0.22(+2.91%)
Aug 23, 2021 7.497 7.649 7.289 7.639 47,461 +0.23(+3.07%)
Aug 20, 2021 7.374 7.507 7.291 7.412 21,502 +0.01(+0.13%)
Aug 19, 2021 7.431 7.441 7.270 7.403 53,863 -0.08(-1.01%)
Aug 18, 2021 7.062 7.535 7.062 7.478 92,883 +0.39(+5.47%)
Aug 17, 2021 7.157 7.157 7.024 7.090 20,780 -0.18(-2.47%)
Aug 16, 2021 7.374 7.374 7.043 7.270 34,614 -0.11(-1.54%)
Aug 13, 2021 7.318 7.384 7.133 7.384 30,936 +0.18(+2.50%)
Aug 12, 2021 7.194 7.371 7.090 7.204 32,113 -0.04(-0.52%)
Aug 11, 2021 7.374 7.393 7.123 7.242 51,079 -0.11(-1.54%)
Aug 10, 2021 7.242 7.355 7.242 7.355 15,275 +0.00(+0.00%)
Aug 09, 2021 7.346 7.386 7.147 7.355 57,370 +0.00(+0.00%)
Aug 06, 2021 7.270 7.393 7.176 7.355 24,666 +0.10(+1.44%)
Aug 05, 2021 7.147 7.342 6.977 7.251 30,331 +0.11(+1.59%)
Aug 04, 2021 7.147 7.232 6.922 7.138 51,706 -0.07(-0.91%)
Aug 03, 2021 7.250 7.279 7.091 7.203 42,642 -0.05(-0.65%)
Aug 02, 2021 7.279 7.381 7.222 7.250 12,598 -0.04(-0.52%)
Jul 30, 2021 7.532 7.607 7.269 7.288 42,352 -0.23(-3.12%)
Jul 29, 2021 7.382 7.532 7.232 7.523 208,420 +0.24(+3.35%)
Jul 28, 2021 7.110 7.448 7.063 7.279 112,398 +0.15(+2.11%)
Jul 27, 2021 7.250 7.250 7.044 7.128 37,757 -0.10(-1.43%)
Jul 26, 2021 7.344 7.495 7.156 7.232 57,293 -0.09(-1.28%)
Jul 23, 2021 7.607 7.607 7.185 7.326 99,067 -0.31(-4.06%)
Jul 22, 2021 8.133 8.133 7.241 7.635 338,639 -0.22(-2.75%)
Jul 21, 2021 7.466 8.077 7.326 7.851 279,160 +0.53(+7.18%)
Jul 20, 2021 7.250 7.570 7.250 7.326 48,493 +0.13(+1.83%)
Jul 19, 2021 7.072 7.476 6.762 7.194 172,277 +0.15(+2.13%)
Jul 16, 2021 7.025 7.166 6.978 7.044 69,338 +0.08(+1.08%)
Jul 15, 2021 6.931 7.072 6.876 6.969 35,274 -0.03(-0.40%)
Jul 14, 2021 7.100 7.128 6.969 6.997 16,483 -0.18(-2.49%)
Jul 13, 2021 7.203 7.232 7.091 7.175 12,913 -0.01(-0.13%)
Jul 12, 2021 7.073 7.344 7.073 7.185 12,600 -0.14(-1.92%)
Jul 09, 2021 7.100 7.372 7.100 7.326 14,258 +0.29(+4.14%)
Jul 08, 2021 7.419 7.495 6.837 7.034 103,471 -0.44(-5.90%)
Jul 07, 2021 7.588 7.748 7.476 7.476 24,006 -0.14(-1.85%)
Jul 06, 2021 7.786 7.786 7.607 7.617 7,683 -0.17(-2.17%)
Jul 02, 2021 7.842 7.889 7.673 7.786 18,763 -0.08(-0.96%)
Jul 01, 2021 7.870 7.870 7.682 7.861 6,258 +0.06(+0.72%)
Jun 30, 2021 7.654 7.917 7.654 7.804 23,296 +0.11(+1.47%)
Jun 29, 2021 7.842 7.908 7.654 7.692 12,414 -0.14(-1.80%)
Jun 28, 2021 8.030 8.030 7.833 7.833 18,416 -0.14(-1.77%)
Jun 25, 2021 8.077 8.259 7.870 7.974 109,104 -0.13(-1.62%)
Jun 24, 2021 7.758 8.190 7.739 8.105 51,895 +0.31(+3.98%)
Jun 23, 2021 7.523 7.927 7.523 7.795 40,381 +0.28(+3.75%)
Jun 22, 2021 7.523 7.739 7.476 7.513 14,682 +0.00(+0.00%)
Jun 21, 2021 7.451 7.748 7.451 7.513 36,208 +0.01(+0.13%)
Jun 18, 2021 7.645 7.701 7.382 7.504 60,091 -0.06(-0.75%)
Jun 17, 2021 7.927 8.039 7.241 7.560 93,712 -0.37(-4.62%)
Jun 16, 2021 8.058 8.077 7.898 7.927 25,852 -0.15(-1.86%)
Jun 15, 2021 8.218 8.218 8.021 8.077 45,796 -0.14(-1.71%)
Jun 14, 2021 8.340 8.424 8.199 8.218 27,750 -0.07(-0.79%)
Jun 11, 2021 7.992 8.424 7.992 8.283 73,522 +0.24(+3.04%)
Jun 10, 2021 8.077 8.077 7.889 8.039 57,002 -0.06(-0.70%)
Jun 09, 2021 8.180 8.316 8.096 8.096 26,694 -0.12(-1.49%)
Jun 08, 2021 8.039 8.340 8.039 8.218 67,447 +0.21(+2.58%)
Jun 07, 2021 7.945 8.124 7.889 8.011 23,145 +0.12(+1.55%)
Jun 04, 2021 7.927 8.002 7.720 7.889 50,621 -0.03(-0.36%)
Jun 03, 2021 8.067 8.218 7.833 7.917 67,306 -0.18(-2.20%)
Jun 02, 2021 8.424 8.443 8.002 8.096 83,059 -0.29(-3.47%)
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.