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

Richardson Electrncs (NQ: RELL )

9.995 +0.035 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2016 3.875 3.995 3.875 3.890 39,085 -0.02(-0.39%)
Jan 28, 2016 4.169 4.169 3.875 3.905 29,227 -0.07(-1.71%)
Jan 27, 2016 3.988 4.041 3.928 3.973 35,840 -0.05(-1.13%)
Jan 26, 2016 4.026 4.100 3.955 4.018 21,056 -0.02(-0.37%)
Jan 25, 2016 4.162 4.162 3.950 4.033 26,146 -0.01(-0.19%)
Jan 22, 2016 4.003 4.041 3.928 4.041 39,877 +0.08(+2.00%)
Jan 21, 2016 3.776 3.973 3.776 3.962 21,253 +0.05(+1.25%)
Jan 20, 2016 3.829 3.928 3.739 3.912 48,243 +0.06(+1.57%)
Jan 19, 2016 3.897 3.897 3.792 3.852 71,311 -0.05(-1.16%)
Jan 15, 2016 3.890 3.897 3.897 3.897 25,552 -0.02(-0.39%)
Jan 14, 2016 3.875 3.943 3.875 3.912 13,302 +0.06(+1.57%)
Jan 13, 2016 4.018 4.018 3.852 3.852 54,135 -0.14(-3.41%)
Jan 12, 2016 3.996 4.094 3.973 3.988 42,596 -0.03(-0.75%)
Jan 11, 2016 4.086 4.101 3.988 4.018 55,341 -0.10(-2.39%)
Jan 08, 2016 4.222 4.222 4.079 4.116 59,989 -0.08(-1.98%)
Jan 07, 2016 4.215 4.215 4.071 4.199 68,525 -0.08(-1.94%)
Jan 06, 2016 4.305 4.320 4.237 4.283 22,183 -0.02(-0.35%)
Jan 05, 2016 4.313 4.350 4.290 4.298 28,734 -0.02(-0.35%)
Jan 04, 2016 4.275 4.381 4.252 4.313 15,448 +0.03(+0.71%)
Dec 31, 2015 4.237 4.283 4.283 4.283 69,112 +0.08(+1.98%)
Dec 30, 2015 4.154 4.252 4.154 4.199 38,171 +0.04(+0.91%)
Dec 29, 2015 4.222 4.245 4.162 4.162 34,819 -0.04(-0.90%)
Dec 28, 2015 4.290 4.305 4.199 4.199 11,064 -0.11(-2.46%)
Dec 24, 2015 4.335 4.305 4.305 4.305 10,989 -0.02(-0.35%)
Dec 23, 2015 4.328 4.426 4.298 4.320 31,355 +0.01(+0.18%)
Dec 22, 2015 4.267 4.328 4.215 4.313 53,470 +0.06(+1.42%)
Dec 21, 2015 4.094 4.283 4.063 4.252 58,011 +0.15(+3.68%)
Dec 18, 2015 4.094 4.245 4.086 4.101 97,298 +0.01(+0.18%)
Dec 17, 2015 4.131 4.139 4.094 4.094 17,442 -0.02(-0.37%)
Dec 16, 2015 4.056 4.147 4.033 4.109 35,725 +0.08(+1.87%)
Dec 15, 2015 4.041 4.071 3.988 4.033 50,749 -0.02(-0.37%)
Dec 14, 2015 4.116 4.154 4.041 4.048 51,505 -0.03(-0.74%)
Dec 11, 2015 4.048 4.109 4.048 4.079 19,254 +0.03(+0.75%)
Dec 10, 2015 4.048 4.086 4.003 4.048 56,707 +0.01(+0.19%)
Dec 09, 2015 4.041 4.094 4.011 4.041 34,403 -0.02(-0.56%)
Dec 08, 2015 4.041 4.116 4.037 4.063 57,932 +0.02(+0.56%)
Dec 07, 2015 4.079 4.109 4.026 4.041 59,747 -0.04(-0.93%)
Dec 04, 2015 4.162 4.162 4.041 4.079 37,141 -0.07(-1.64%)
Dec 03, 2015 4.199 4.214 4.116 4.147 28,349 -0.05(-1.26%)
Dec 02, 2015 4.245 4.305 4.199 4.199 23,277 -0.08(-1.77%)
Dec 01, 2015 4.230 4.328 4.222 4.275 28,095 +0.02(+0.53%)
Nov 30, 2015 4.298 4.366 4.199 4.252 14,969 -0.07(-1.57%)
Nov 27, 2015 4.275 4.328 4.222 4.320 52,689 +0.05(+1.06%)
Nov 25, 2015 4.275 4.275 4.275 4.275 23,831 +0.02(+0.53%)
Nov 24, 2015 4.207 4.335 4.124 4.252 47,565 +0.06(+1.44%)
Nov 23, 2015 4.252 4.267 4.131 4.192 542,209 -0.08(-1.77%)
Nov 20, 2015 4.320 4.358 4.245 4.267 47,393 -0.03(-0.70%)
Nov 19, 2015 4.305 4.328 4.237 4.298 66,400 -0.01(-0.18%)
Nov 18, 2015 4.298 4.320 4.260 4.305 32,391 -0.01(-0.18%)
Nov 17, 2015 4.343 4.373 4.264 4.313 22,126 -0.01(-0.17%)
Nov 16, 2015 4.252 4.388 4.252 4.320 51,323 +0.02(+0.35%)
Nov 13, 2015 4.335 4.335 4.260 4.305 18,604 +0.00(+0.00%)
Nov 12, 2015 4.323 4.358 4.298 4.305 15,364 +0.00(+0.00%)
Nov 11, 2015 4.275 4.381 4.275 4.305 30,269 +0.02(+0.35%)
Nov 10, 2015 4.449 4.456 4.222 4.290 28,808 -0.08(-1.73%)
Nov 09, 2015 4.449 4.456 4.275 4.366 44,573 -0.05(-1.03%)
Nov 06, 2015 4.464 4.479 4.396 4.411 12,318 -0.05(-1.02%)
Nov 05, 2015 4.471 4.524 4.449 4.456 26,258 -0.03(-0.67%)
Nov 04, 2015 4.471 4.532 4.471 4.486 19,338 +0.05(+1.02%)
Nov 03, 2015 4.396 4.486 4.389 4.441 10,186 +0.04(+0.85%)
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.