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 (%)
Apr 30, 2021 7.082 7.501 7.054 7.091 41,315 -0.02(-0.26%)
Apr 29, 2021 7.362 7.529 7.101 7.110 154,117 -0.34(-4.51%)
Apr 28, 2021 7.921 7.921 7.371 7.446 113,699 -0.48(-6.00%)
Apr 27, 2021 7.939 7.958 7.781 7.921 32,005 -0.03(-0.35%)
Apr 26, 2021 7.855 8.098 7.736 7.949 84,614 +0.01(+0.12%)
Apr 23, 2021 7.501 8.126 7.464 7.939 282,126 +0.45(+5.97%)
Apr 22, 2021 7.455 7.651 7.362 7.492 307,715 +0.08(+1.13%)
Apr 21, 2021 7.343 7.455 7.268 7.408 115,547 +0.12(+1.66%)
Apr 20, 2021 7.259 7.455 6.998 7.287 295,557 +0.07(+0.90%)
Apr 19, 2021 6.840 7.334 6.756 7.222 156,466 +0.40(+5.87%)
Apr 16, 2021 6.812 6.914 6.644 6.821 102,484 +0.01(+0.14%)
Apr 15, 2021 6.896 6.896 6.728 6.812 56,330 -0.05(-0.68%)
Apr 14, 2021 6.942 6.984 6.812 6.858 71,654 -0.09(-1.34%)
Apr 13, 2021 7.035 7.082 6.914 6.952 60,333 -0.08(-1.19%)
Apr 12, 2021 7.045 7.082 6.896 7.035 87,262 -0.01(-0.13%)
Apr 09, 2021 7.008 7.222 6.803 7.045 270,000 +0.09(+1.34%)
Apr 08, 2021 7.268 7.455 6.756 6.952 756,852 -0.04(-0.53%)
Apr 07, 2021 6.896 7.399 6.542 6.989 1,186,544 +0.48(+7.30%)
Apr 06, 2021 6.290 6.542 6.271 6.514 29,034 +0.22(+3.56%)
Apr 05, 2021 6.299 6.509 6.215 6.290 29,984 +0.00(+0.00%)
Apr 01, 2021 5.973 6.290 5.973 6.290 11,589 +0.35(+5.97%)
Mar 31, 2021 5.973 6.182 5.861 5.936 14,206 -0.07(-1.24%)
Mar 30, 2021 5.917 6.105 5.861 6.010 7,297 +0.14(+2.38%)
Mar 29, 2021 5.917 6.029 5.871 5.871 48,987 -0.06(-0.94%)
Mar 26, 2021 5.917 6.057 5.843 5.927 28,330 +0.10(+1.76%)
Mar 25, 2021 5.871 5.972 5.731 5.824 54,256 -0.21(-3.55%)
Mar 24, 2021 5.973 6.122 5.973 6.038 19,288 +0.11(+1.89%)
Mar 23, 2021 6.374 6.374 5.874 5.927 19,437 -0.48(-7.42%)
Mar 22, 2021 6.383 6.583 6.327 6.402 18,075 +0.07(+1.03%)
Mar 19, 2021 6.197 6.616 6.160 6.337 97,976 +0.13(+2.10%)
Mar 18, 2021 6.430 6.504 6.178 6.206 40,153 -0.32(-4.86%)
Mar 17, 2021 6.318 6.616 6.178 6.523 25,617 +0.22(+3.55%)
Mar 16, 2021 6.532 6.625 6.213 6.299 46,294 -0.22(-3.43%)
Mar 15, 2021 6.215 6.542 6.215 6.523 76,897 +0.23(+3.70%)
Mar 12, 2021 6.365 6.430 6.215 6.290 40,242 -0.02(-0.30%)
Mar 11, 2021 6.346 6.444 6.160 6.309 68,671 +0.07(+1.04%)
Mar 10, 2021 6.299 6.448 6.104 6.243 55,491 +0.09(+1.52%)
Mar 09, 2021 6.234 6.470 5.995 6.150 64,529 +0.03(+0.46%)
Mar 08, 2021 5.917 6.225 5.796 6.122 114,484 +0.23(+3.96%)
Mar 05, 2021 5.694 5.908 5.358 5.889 117,829 +0.21(+3.78%)
Mar 04, 2021 6.085 6.085 5.610 5.675 56,879 -0.49(-8.01%)
Mar 03, 2021 6.234 6.271 6.094 6.169 24,703 -0.07(-1.05%)
Mar 02, 2021 6.104 6.243 6.076 6.234 54,696 +0.17(+2.76%)
Mar 01, 2021 5.917 6.225 5.852 6.066 39,632 +0.22(+3.83%)
Feb 26, 2021 5.768 5.917 5.722 5.843 45,500 -0.01(-0.16%)
Feb 25, 2021 5.973 6.057 5.759 5.852 89,997 -0.14(-2.33%)
Feb 24, 2021 5.787 6.020 5.787 5.992 83,931 +0.27(+4.72%)
Feb 23, 2021 5.833 5.899 5.600 5.722 152,851 -0.27(-4.51%)
Feb 22, 2021 6.298 6.448 5.917 5.992 195,765 -0.32(-5.02%)
Feb 19, 2021 6.113 7.259 6.113 6.309 1,239,896 +0.20(+3.20%)
Feb 18, 2021 6.290 6.290 6.038 6.113 22,966 -0.18(-2.81%)
Feb 17, 2021 6.439 6.439 6.169 6.290 41,330 -0.17(-2.60%)
Feb 16, 2021 6.570 6.709 6.355 6.458 64,002 -0.06(-0.86%)
Feb 12, 2021 6.290 6.523 6.178 6.514 82,523 +0.22(+3.56%)
Feb 11, 2021 6.588 6.653 6.076 6.290 120,406 -0.23(-3.57%)
Feb 10, 2021 6.532 6.532 6.057 6.523 176,275 +0.07(+1.16%)
Feb 09, 2021 6.001 7.818 5.880 6.448 1,789,299 +0.51(+8.63%)
Feb 08, 2021 5.656 5.936 5.563 5.936 45,024 +0.28(+4.94%)
Feb 05, 2021 5.861 5.913 5.610 5.656 34,018 -0.21(-3.50%)
Feb 04, 2021 5.815 5.927 5.777 5.861 15,719 +0.11(+1.94%)
Feb 03, 2021 5.916 5.916 5.731 5.750 16,776 -0.15(-2.50%)
Feb 02, 2021 5.777 5.973 5.773 5.897 16,790 +0.08(+1.43%)
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.