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 (%)
Mar 31, 2020 3.210 3.413 3.112 3.387 21,821 +0.18(+5.51%)
Mar 30, 2020 3.139 3.413 3.139 3.210 10,582 +0.07(+2.25%)
Mar 27, 2020 3.174 3.404 3.130 3.139 13,005 -0.05(-1.66%)
Mar 26, 2020 3.157 3.360 3.041 3.192 31,352 -0.04(-1.10%)
Mar 25, 2020 3.174 3.413 3.095 3.227 5,636 +0.13(+4.29%)
Mar 24, 2020 3.051 3.192 3.006 3.095 13,574 +0.17(+5.74%)
Mar 23, 2020 3.183 3.183 2.918 2.927 18,298 -0.27(-8.31%)
Mar 20, 2020 3.148 3.247 2.874 3.192 18,999 -0.03(-0.82%)
Mar 19, 2020 3.192 3.502 2.741 3.219 45,581 -0.01(-0.27%)
Mar 18, 2020 3.457 3.663 3.227 3.227 11,567 -0.18(-5.19%)
Mar 17, 2020 3.652 3.652 3.404 3.404 27,113 -0.28(-7.68%)
Mar 16, 2020 3.785 3.891 3.581 3.687 22,316 -0.30(-7.54%)
Mar 13, 2020 4.124 4.191 3.988 3.988 65,028 -0.04(-0.88%)
Mar 12, 2020 3.944 4.262 3.785 4.023 204,979 +0.08(+2.02%)
Mar 11, 2020 3.988 4.078 3.785 3.944 83,844 -0.05(-1.33%)
Mar 10, 2020 4.165 4.165 3.988 3.997 19,282 -0.17(-4.03%)
Mar 09, 2020 3.961 4.165 3.882 4.165 139,250 +0.18(+4.43%)
Mar 06, 2020 3.988 4.059 3.988 3.988 36,642 +0.00(+0.00%)
Mar 05, 2020 3.988 4.023 3.979 3.988 36,877 -0.01(-0.22%)
Mar 04, 2020 4.014 4.050 3.988 3.997 11,038 -0.03(-0.66%)
Mar 03, 2020 4.023 4.147 3.988 4.023 17,547 -0.03(-0.66%)
Mar 02, 2020 4.067 4.210 3.988 4.050 43,332 +0.10(+2.46%)
Feb 28, 2020 4.014 4.173 3.953 3.953 26,802 -0.04(-0.89%)
Feb 27, 2020 4.006 4.094 3.988 3.988 37,375 -0.01(-0.33%)
Feb 26, 2020 3.988 4.096 3.988 4.001 13,512 +0.01(+0.33%)
Feb 25, 2020 4.165 4.165 3.973 3.988 37,132 -0.17(-4.04%)
Feb 24, 2020 4.094 4.200 4.085 4.156 18,463 -0.06(-1.47%)
Feb 21, 2020 4.244 4.244 4.200 4.218 10,065 -0.03(-0.63%)
Feb 20, 2020 4.253 4.289 4.244 4.244 37,276 -0.01(-0.21%)
Feb 19, 2020 4.281 4.281 4.244 4.253 19,753 -0.01(-0.21%)
Feb 18, 2020 4.386 4.386 4.244 4.262 23,471 -0.23(-5.12%)
Feb 14, 2020 4.218 4.571 4.218 4.492 31,326 +0.21(+4.88%)
Feb 13, 2020 4.368 4.368 4.253 4.283 6,628 -0.08(-1.83%)
Feb 12, 2020 4.315 4.382 4.315 4.363 10,200 +0.03(+0.69%)
Feb 11, 2020 4.289 4.377 4.289 4.333 8,443 +0.04(+1.03%)
Feb 10, 2020 4.395 4.409 4.253 4.289 38,202 -0.14(-3.19%)
Feb 07, 2020 4.412 4.483 4.412 4.430 28,612 +0.00(+0.00%)
Feb 06, 2020 4.545 4.574 4.421 4.430 21,540 -0.16(-3.47%)
Feb 05, 2020 4.518 4.589 4.395 4.589 31,264 +0.09(+1.96%)
Feb 04, 2020 4.632 4.719 4.457 4.501 75,680 -0.17(-3.74%)
Feb 03, 2020 4.632 4.710 4.599 4.676 25,505 +0.07(+1.52%)
Jan 31, 2020 4.658 4.676 4.597 4.606 15,447 -0.08(-1.67%)
Jan 30, 2020 4.649 4.745 4.641 4.684 6,232 -0.00(-0.01%)
Jan 29, 2020 4.702 4.797 4.684 4.684 12,314 -0.04(-0.92%)
Jan 28, 2020 4.763 4.763 4.649 4.728 9,278 -0.03(-0.73%)
Jan 27, 2020 4.815 4.915 4.737 4.763 17,788 -0.13(-2.69%)
Jan 24, 2020 4.807 4.920 4.807 4.895 8,124 +0.09(+1.83%)
Jan 23, 2020 4.938 4.938 4.807 4.807 5,896 -0.06(-1.16%)
Jan 22, 2020 4.894 4.920 4.807 4.863 3,826 -0.07(-1.34%)
Jan 21, 2020 4.859 4.929 4.807 4.929 23,033 +0.01(+0.18%)
Jan 17, 2020 4.973 4.999 4.920 4.920 32,153 -0.00(-0.00%)
Jan 16, 2020 4.981 4.981 4.894 4.920 6,311 +0.00(+0.00%)
Jan 15, 2020 4.850 4.960 4.833 4.920 14,361 +0.00(+0.00%)
Jan 14, 2020 4.938 4.973 4.850 4.920 12,553 +0.02(+0.36%)
Jan 13, 2020 4.894 4.922 4.824 4.903 23,360 -0.05(-1.06%)
Jan 10, 2020 4.981 5.069 4.833 4.955 15,790 +0.02(+0.35%)
Jan 09, 2020 5.043 5.191 4.903 4.938 211,080 -0.46(-8.58%)
Jan 08, 2020 5.313 5.523 5.244 5.401 69,061 +0.22(+4.22%)
Jan 07, 2020 5.156 5.313 5.121 5.182 100,640 +0.01(+0.17%)
Jan 06, 2020 5.112 5.200 5.043 5.174 15,527 -0.03(-0.50%)
Jan 03, 2020 5.025 5.313 4.977 5.200 26,546 +0.18(+3.61%)
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.