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

Richardson Electrncs (NQ: RELL )

10.62 -0.14 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 31, 2017 4.827 4.839 4.740 4.764 91,104 -0.02(-0.49%)
Jan 30, 2017 4.922 4.922 4.740 4.788 27,215 -0.13(-2.57%)
Jan 27, 2017 4.870 4.930 4.851 4.914 13,700 +0.01(+0.16%)
Jan 26, 2017 4.898 4.922 4.870 4.906 2,320 -0.02(-0.48%)
Jan 25, 2017 4.882 4.930 4.882 4.930 4,659 +0.07(+1.46%)
Jan 24, 2017 4.930 4.930 4.859 4.859 4,585 -0.11(-2.22%)
Jan 23, 2017 4.898 4.969 4.898 4.969 2,436 +0.03(+0.64%)
Jan 20, 2017 4.890 4.953 4.793 4.938 15,584 +0.06(+1.13%)
Jan 19, 2017 5.016 5.016 4.764 4.882 19,689 -0.08(-1.59%)
Jan 18, 2017 4.969 4.977 4.930 4.961 6,758 +0.02(+0.48%)
Jan 17, 2017 4.969 5.001 4.843 4.938 28,046 -0.03(-0.63%)
Jan 13, 2017 4.969 4.969 4.969 0 +0.01(+0.16%)
Jan 12, 2017 4.953 4.985 4.898 4.961 4,267 +0.05(+0.96%)
Jan 11, 2017 4.922 4.985 4.772 4.914 29,928 -0.06(-1.11%)
Jan 10, 2017 4.914 5.016 4.914 4.969 16,370 +0.08(+1.61%)
Jan 09, 2017 4.859 4.985 4.851 4.890 20,742 +0.00(+0.00%)
Jan 06, 2017 4.882 5.016 4.882 4.890 6,099 +0.02(+0.49%)
Jan 05, 2017 4.969 5.103 4.823 4.867 40,863 -0.04(-0.80%)
Jan 04, 2017 4.989 5.048 4.890 4.906 11,908 -0.02(-0.48%)
Jan 03, 2017 4.977 5.095 4.906 4.930 14,635 -0.04(-0.79%)
Dec 30, 2016 4.969 4.969 4.969 0 +0.07(+1.45%)
Dec 29, 2016 4.930 4.969 4.756 4.898 21,161 -0.02(-0.32%)
Dec 28, 2016 4.867 4.945 4.753 4.914 50,242 +0.08(+1.63%)
Dec 27, 2016 4.723 4.851 4.723 4.835 16,356 +0.04(+0.82%)
Dec 23, 2016 4.796 4.796 4.796 0 -0.03(-0.65%)
Dec 22, 2016 4.758 4.851 4.756 4.827 4,981 +0.06(+1.16%)
Dec 21, 2016 4.845 4.969 4.764 4.772 5,616 -0.07(-1.47%)
Dec 20, 2016 4.733 4.930 4.693 4.843 22,614 -0.10(-2.07%)
Dec 19, 2016 4.938 5.127 4.906 4.945 61,395 -0.14(-2.79%)
Dec 16, 2016 4.867 5.087 4.772 5.087 115,710 +0.25(+5.22%)
Dec 15, 2016 4.714 4.882 4.709 4.835 56,547 +0.10(+2.17%)
Dec 14, 2016 4.733 4.733 4.705 4.733 21,142 +0.02(+0.50%)
Dec 13, 2016 4.685 4.733 4.662 4.709 120,256 +0.02(+0.51%)
Dec 12, 2016 4.638 4.725 4.567 4.685 16,285 +0.06(+1.19%)
Dec 09, 2016 4.638 4.733 4.496 4.630 105,676 +0.13(+2.80%)
Dec 08, 2016 4.464 4.646 4.425 4.504 31,613 +0.07(+1.60%)
Dec 07, 2016 4.409 4.492 4.385 4.433 53,429 +0.01(+0.18%)
Dec 06, 2016 4.512 4.610 4.417 4.425 55,576 -0.13(-2.77%)
Dec 05, 2016 4.709 4.734 4.535 4.551 45,024 -0.17(-3.51%)
Dec 02, 2016 4.701 4.740 4.701 4.717 8,351 +0.00(+0.00%)
Dec 01, 2016 4.772 4.843 4.709 4.717 15,084 -0.04(-0.83%)
Nov 30, 2016 4.772 4.843 4.725 4.756 14,009 -0.02(-0.33%)
Nov 29, 2016 4.701 4.839 4.701 4.772 39,107 +0.08(+1.77%)
Nov 28, 2016 4.717 4.733 4.654 4.689 26,058 -0.02(-0.42%)
Nov 25, 2016 4.867 4.867 4.693 4.709 9,930 -0.01(-0.17%)
Nov 23, 2016 4.717 4.717 4.717 0 -0.03(-0.66%)
Nov 22, 2016 4.772 4.890 4.740 4.748 21,819 +0.01(+0.17%)
Nov 21, 2016 4.740 4.800 4.681 4.740 40,462 +0.01(+0.17%)
Nov 18, 2016 4.796 4.819 4.733 4.733 9,981 -0.12(-2.44%)
Nov 17, 2016 4.638 4.867 4.638 4.851 29,876 +0.11(+2.33%)
Nov 16, 2016 4.739 4.843 4.654 4.740 21,560 -0.15(-3.06%)
Nov 15, 2016 4.945 5.135 4.748 4.890 114,735 +0.17(+3.68%)
Nov 14, 2016 4.796 5.024 4.638 4.717 69,996 -0.13(-2.76%)
Nov 11, 2016 4.829 5.036 4.717 4.851 3,212 +0.17(+3.54%)
Nov 10, 2016 4.933 4.933 4.675 4.685 53,552 -0.11(-2.27%)
Nov 09, 2016 4.733 4.827 4.701 4.794 69,675 +0.03(+0.63%)
Nov 08, 2016 4.906 4.961 4.764 4.764 3,974 -0.08(-1.63%)
Nov 07, 2016 4.843 4.957 4.811 4.843 1,597 +0.09(+1.99%)
Nov 04, 2016 4.796 4.796 4.712 4.748 5,678 -0.06(-1.15%)
Nov 03, 2016 4.694 4.882 4.600 4.804 14,479 +0.06(+1.33%)
Nov 02, 2016 4.998 4.998 4.623 4.740 21,458 -0.17(-3.50%)
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.