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

Richardson Electrncs (NQ: RELL )

10.72 -0.06 (-0.56%)
Streaming Delayed Price Updated: 10:05 AM 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 (%)
May 31, 2016 3.999 4.015 3.953 3.999 3,319 +0.01(+0.19%)
May 27, 2016 3.976 3.991 3.991 3.991 4,550 -0.02(-0.57%)
May 26, 2016 3.945 4.022 3.945 4.015 4,380 -0.01(-0.19%)
May 25, 2016 4.022 4.030 3.999 4.022 2,921 +0.00(+0.00%)
May 24, 2016 4.030 4.045 3.984 4.022 23,012 +0.02(+0.38%)
May 23, 2016 4.022 4.022 3.968 4.007 4,855 +0.02(+0.39%)
May 20, 2016 4.030 4.030 3.968 3.991 6,008 +0.02(+0.58%)
May 19, 2016 3.961 4.007 3.938 3.968 11,768 +0.01(+0.19%)
May 18, 2016 3.984 4.022 3.930 3.961 13,572 +0.02(+0.59%)
May 17, 2016 3.953 3.968 3.930 3.938 4,307 -0.05(-1.16%)
May 16, 2016 3.968 4.015 3.945 3.984 19,496 +0.03(+0.78%)
May 13, 2016 4.015 4.015 3.930 3.953 31,618 -0.08(-1.91%)
May 12, 2016 4.038 4.076 4.015 4.030 24,974 -0.01(-0.19%)
May 11, 2016 4.038 4.091 3.953 4.038 21,950 -0.01(-0.19%)
May 10, 2016 3.999 4.045 3.999 4.045 18,699 +0.02(+0.57%)
May 09, 2016 3.968 4.061 3.922 4.022 28,160 +0.05(+1.36%)
May 06, 2016 3.984 3.984 3.915 3.968 18,415 +0.05(+1.18%)
May 05, 2016 3.930 3.991 3.907 3.922 29,891 -0.02(-0.39%)
May 04, 2016 4.021 4.021 3.930 3.937 62,382 -0.07(-1.71%)
May 03, 2016 3.975 4.006 3.953 4.006 29,793 +0.06(+1.54%)
May 02, 2016 3.968 4.021 3.937 3.945 35,332 -0.01(-0.19%)
Apr 29, 2016 4.006 4.028 3.945 3.953 88,877 -0.04(-0.95%)
Apr 28, 2016 3.968 4.021 3.937 3.991 36,263 +0.02(+0.48%)
Apr 27, 2016 3.945 4.044 3.937 3.972 5,184 -0.00(-0.10%)
Apr 26, 2016 3.995 4.041 3.937 3.975 30,000 -0.02(-0.38%)
Apr 25, 2016 4.038 4.203 3.983 3.991 11,208 -0.02(-0.57%)
Apr 22, 2016 4.006 4.158 3.998 4.013 13,435 +0.01(+0.19%)
Apr 21, 2016 4.067 4.089 3.983 4.006 15,034 -0.05(-1.13%)
Apr 20, 2016 4.051 4.124 3.960 4.051 145,340 +0.00(+0.00%)
Apr 19, 2016 4.226 4.249 4.013 4.051 45,270 +0.02(+0.38%)
Apr 18, 2016 4.097 4.112 4.021 4.036 59,264 -0.02(-0.38%)
Apr 15, 2016 4.082 4.120 4.013 4.051 109,060 -0.02(-0.37%)
Apr 14, 2016 4.006 4.105 3.960 4.067 101,657 +0.08(+2.10%)
Apr 13, 2016 3.983 4.013 3.953 3.983 8,189 +0.03(+0.77%)
Apr 12, 2016 3.933 3.975 3.930 3.953 16,538 +0.02(+0.39%)
Apr 11, 2016 3.908 3.945 3.907 3.937 17,622 +0.03(+0.78%)
Apr 08, 2016 3.991 3.991 3.884 3.907 14,299 -0.07(-1.72%)
Apr 07, 2016 4.013 4.013 3.877 3.975 79,324 -0.07(-1.69%)
Apr 06, 2016 3.877 4.264 3.877 4.044 56,332 +0.14(+3.70%)
Apr 05, 2016 3.945 4.072 3.877 3.899 21,689 -0.03(-0.77%)
Apr 04, 2016 3.899 3.937 3.877 3.930 32,715 +0.06(+1.57%)
Apr 01, 2016 3.937 3.937 3.861 3.869 18,111 -0.05(-1.36%)
Mar 31, 2016 3.953 3.968 3.922 3.922 16,081 -0.01(-0.19%)
Mar 30, 2016 4.017 4.029 3.907 3.930 27,506 -0.05(-1.34%)
Mar 29, 2016 3.877 4.021 3.877 3.983 11,387 +0.05(+1.35%)
Mar 28, 2016 3.945 3.968 3.907 3.930 21,514 -0.02(-0.39%)
Mar 24, 2016 3.975 3.945 3.945 3.945 47,229 -0.05(-1.33%)
Mar 23, 2016 4.029 4.044 3.991 3.998 25,893 -0.03(-0.75%)
Mar 22, 2016 4.029 4.029 3.994 4.029 8,050 -0.01(-0.19%)
Mar 21, 2016 4.051 4.105 4.006 4.036 12,497 -0.02(-0.38%)
Mar 18, 2016 3.983 4.051 3.956 4.051 27,899 +0.04(+0.99%)
Mar 17, 2016 3.968 4.067 3.960 4.012 45,520 +0.07(+1.69%)
Mar 16, 2016 3.884 3.968 3.869 3.945 79,156 +0.06(+1.57%)
Mar 15, 2016 3.945 3.945 3.861 3.884 20,215 -0.10(-2.57%)
Mar 14, 2016 4.013 4.021 3.953 3.987 4,469 -0.03(-0.85%)
Mar 11, 2016 3.854 4.029 3.854 4.021 5,482 +0.05(+1.34%)
Mar 10, 2016 3.968 3.991 3.869 3.968 2,629 +0.01(+0.19%)
Mar 09, 2016 3.983 3.991 3.892 3.960 20,236 +0.00(+0.00%)
Mar 08, 2016 3.975 4.021 3.937 3.960 16,009 -0.02(-0.57%)
Mar 07, 2016 3.983 4.029 3.968 3.983 78,774 +0.00(+0.00%)
Mar 04, 2016 3.953 4.013 3.953 3.983 81,184 +0.01(+0.19%)
Mar 03, 2016 3.983 4.074 3.922 3.975 77,762 -0.01(-0.19%)
Mar 02, 2016 3.778 4.029 3.740 3.983 77,653 +0.26(+6.94%)
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.