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

Richardson Electrncs (NQ: RELL )

12.03 -0.23 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2017 4.699 4.715 4.595 4.691 29,477 -0.02(-0.34%)
Jul 28, 2017 4.683 4.739 4.667 4.707 4,535 -0.02(-0.51%)
Jul 27, 2017 4.771 4.795 4.643 4.731 71,163 +0.00(+0.00%)
Jul 26, 2017 4.603 4.763 4.603 4.731 18,980 +0.09(+1.90%)
Jul 25, 2017 4.659 4.659 4.643 4.643 14,102 -0.02(-0.34%)
Jul 24, 2017 4.723 4.747 4.643 4.659 12,329 -0.06(-1.19%)
Jul 21, 2017 4.723 4.738 4.683 4.715 79,689 +0.02(+0.34%)
Jul 20, 2017 4.843 4.843 4.691 4.699 17,266 -0.11(-2.33%)
Jul 19, 2017 4.779 4.851 4.723 4.811 40,136 +0.01(+0.17%)
Jul 18, 2017 4.763 4.836 4.723 4.803 55,573 +0.02(+0.50%)
Jul 17, 2017 4.707 4.859 4.683 4.779 143,298 +0.05(+1.04%)
Jul 14, 2017 4.779 4.811 4.689 4.730 95,323 -0.06(-1.20%)
Jul 13, 2017 4.803 4.804 4.787 4.787 15,302 -0.01(-0.17%)
Jul 12, 2017 4.811 4.843 4.795 4.795 2,377 -0.02(-0.33%)
Jul 11, 2017 4.811 4.827 4.811 4.811 2,198 -0.03(-0.66%)
Jul 10, 2017 4.819 4.859 4.795 4.843 18,333 -0.01(-0.16%)
Jul 07, 2017 4.803 4.863 4.787 4.851 4,671 +0.02(+0.33%)
Jul 06, 2017 4.835 4.779 4.835 8,950 -0.02(-0.33%)
Jul 05, 2017 4.875 4.963 4.779 4.851 63,859 -0.02(-0.49%)
Jul 03, 2017 4.779 4.875 4.755 4.875 12,625 +0.10(+2.01%)
Jun 30, 2017 4.835 4.851 4.739 4.779 21,934 +0.00(+0.00%)
Jun 29, 2017 4.787 4.859 4.698 4.779 36,170 +0.02(+0.34%)
Jun 28, 2017 4.779 4.835 4.691 4.763 9,575 -0.03(-0.67%)
Jun 27, 2017 4.763 4.891 4.763 4.795 8,302 -0.03(-0.66%)
Jun 26, 2017 4.771 4.843 4.771 4.827 44,703 +0.02(+0.50%)
Jun 23, 2017 4.739 4.803 4.715 4.803 18,093 +0.08(+1.69%)
Jun 22, 2017 4.699 4.747 4.659 4.723 28,302 +0.02(+0.51%)
Jun 21, 2017 4.795 4.795 4.699 4.699 17,463 -0.05(-1.01%)
Jun 20, 2017 4.731 4.787 4.723 4.747 18,676 -0.02(-0.34%)
Jun 19, 2017 4.635 4.803 4.627 4.763 14,536 +0.03(+0.68%)
Jun 16, 2017 4.763 4.867 4.651 4.731 102,138 -0.02(-0.50%)
Jun 15, 2017 4.723 4.761 4.723 4.755 14,972 +0.03(+0.68%)
Jun 14, 2017 4.759 4.763 4.723 4.723 8,290 -0.06(-1.34%)
Jun 13, 2017 4.747 4.819 4.747 4.787 40,346 -0.05(-0.99%)
Jun 12, 2017 4.747 4.875 4.739 4.835 27,930 +0.09(+1.85%)
Jun 09, 2017 4.731 4.771 4.723 4.747 44,982 -0.01(-0.17%)
Jun 08, 2017 4.795 4.811 4.723 4.755 8,138 +0.01(+0.17%)
Jun 07, 2017 4.771 4.811 4.747 4.747 12,396 -0.01(-0.17%)
Jun 06, 2017 4.859 4.955 4.723 4.755 41,854 -0.10(-2.14%)
Jun 05, 2017 4.842 4.883 4.827 4.859 11,171 +0.00(+0.00%)
Jun 02, 2017 4.851 4.883 4.835 4.859 5,436 +0.02(+0.50%)
Jun 01, 2017 4.859 4.883 4.811 4.835 15,277 +0.00(+0.00%)
May 31, 2017 4.811 4.843 4.731 4.835 10,504 +0.03(+0.67%)
May 30, 2017 4.835 4.835 4.747 4.803 5,583 -0.05(-0.99%)
May 26, 2017 4.730 4.891 4.723 4.851 142,884 +0.08(+1.68%)
May 25, 2017 4.846 4.846 4.739 4.771 18,084 -0.03(-0.67%)
May 24, 2017 4.859 4.859 4.739 4.803 18,023 -0.06(-1.15%)
May 23, 2017 4.859 4.883 4.739 4.859 53,430 -0.02(-0.49%)
May 22, 2017 4.859 4.919 4.731 4.883 35,369 +0.02(+0.49%)
May 19, 2017 4.763 4.933 4.715 4.859 56,374 +0.06(+1.34%)
May 18, 2017 4.811 4.811 4.723 4.795 5,582 -0.03(-0.66%)
May 17, 2017 4.803 4.853 4.731 4.827 31,327 +0.01(+0.27%)
May 16, 2017 4.811 4.814 4.659 4.814 71,088 -0.00(-0.10%)
May 15, 2017 4.803 4.827 4.757 4.819 7,199 +0.00(+0.00%)
May 12, 2017 4.859 4.859 4.787 4.819 3,923 -0.02(-0.50%)
May 11, 2017 4.835 4.859 4.683 4.843 19,632 +0.02(+0.33%)
May 10, 2017 4.785 4.843 4.763 4.827 5,426 +0.01(+0.17%)
May 09, 2017 4.707 4.859 4.707 4.819 11,642 +0.00(+0.00%)
May 08, 2017 4.771 4.859 4.683 4.819 13,123 +0.02(+0.33%)
May 05, 2017 4.683 4.827 4.643 4.803 61,091 +0.11(+2.39%)
May 04, 2017 4.754 4.754 4.612 4.691 43,497 -0.05(-1.00%)
May 03, 2017 4.675 4.850 4.675 4.739 18,317 -0.01(-0.17%)
May 02, 2017 4.889 5.008 4.659 4.747 111,564 -0.01(-0.17%)
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.