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

Richardson Electrncs (NQ: RELL )

12.26 +0.30 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 31, 2018 7.970 8.069 7.945 8.061 17,192 +0.07(+0.83%)
May 30, 2018 7.945 8.053 7.929 7.995 27,962 +0.02(+0.31%)
May 29, 2018 7.796 7.986 7.722 7.970 27,728 +0.22(+2.77%)
May 25, 2018 7.755 7.755 7.755 0 +0.06(+0.75%)
May 24, 2018 7.697 7.780 7.548 7.697 109,628 -0.02(-0.21%)
May 23, 2018 7.730 7.771 7.689 7.713 6,762 -0.01(-0.11%)
May 22, 2018 7.697 7.804 7.697 7.722 22,912 +0.01(+0.11%)
May 21, 2018 7.738 7.804 7.713 7.713 61,087 -0.02(-0.32%)
May 18, 2018 7.680 7.738 7.664 7.738 21,380 +0.06(+0.75%)
May 17, 2018 7.655 7.722 7.523 7.680 66,939 +0.04(+0.54%)
May 16, 2018 7.780 7.780 7.631 7.639 40,805 -0.09(-1.18%)
May 15, 2018 7.722 7.771 7.721 7.730 19,892 +0.00(+0.00%)
May 14, 2018 7.705 7.771 7.705 7.730 12,311 -0.04(-0.53%)
May 11, 2018 7.763 7.788 7.705 7.771 27,649 +0.00(+0.00%)
May 10, 2018 7.780 7.788 7.746 7.771 18,225 -0.02(-0.21%)
May 09, 2018 7.780 7.813 7.780 7.788 38,138 +0.01(+0.11%)
May 08, 2018 7.738 7.780 7.738 7.780 26,911 +0.05(+0.64%)
May 07, 2018 7.705 7.771 7.705 7.730 48,948 -0.02(-0.21%)
May 04, 2018 7.648 7.771 7.648 7.746 23,420 +0.02(+0.32%)
May 03, 2018 7.648 7.771 7.623 7.722 37,464 +0.09(+1.19%)
May 02, 2018 7.705 7.705 7.607 7.631 33,892 +0.02(+0.22%)
May 01, 2018 7.598 7.623 7.442 7.615 51,407 -0.01(-0.11%)
Apr 30, 2018 7.648 7.689 7.508 7.623 28,920 +0.02(+0.32%)
Apr 27, 2018 7.530 7.607 7.500 7.598 44,028 +0.10(+1.32%)
Apr 26, 2018 7.541 7.541 7.286 7.500 53,420 -0.03(-0.44%)
Apr 25, 2018 7.508 7.565 7.417 7.533 34,185 -0.01(-0.11%)
Apr 24, 2018 7.401 7.631 7.370 7.541 44,788 +0.14(+1.89%)
Apr 23, 2018 7.360 7.401 7.294 7.401 98,350 +0.04(+0.56%)
Apr 20, 2018 7.253 7.360 7.253 7.360 10,239 +0.11(+1.47%)
Apr 19, 2018 7.294 7.319 7.211 7.253 30,918 -0.04(-0.56%)
Apr 18, 2018 7.343 7.343 7.286 7.294 32,248 +0.00(+0.00%)
Apr 17, 2018 7.245 7.302 7.232 7.294 121,507 +0.05(+0.68%)
Apr 16, 2018 7.031 7.360 6.998 7.245 153,155 +0.21(+2.92%)
Apr 13, 2018 6.949 7.072 6.908 7.039 141,958 +0.10(+1.42%)
Apr 12, 2018 6.784 6.990 6.784 6.940 123,863 +0.30(+4.59%)
Apr 11, 2018 6.644 6.702 6.546 6.636 32,696 -0.06(-0.86%)
Apr 10, 2018 6.620 6.743 6.620 6.694 7,433 +0.12(+1.75%)
Apr 09, 2018 6.579 6.579 6.554 6.579 31,813 -0.05(-0.70%)
Apr 06, 2018 6.624 6.653 6.575 6.625 7,606 -0.03(-0.42%)
Apr 05, 2018 6.653 6.735 6.579 6.653 21,405 +0.06(+0.94%)
Apr 04, 2018 6.431 6.612 6.431 6.591 13,987 +0.16(+2.49%)
Apr 03, 2018 6.496 6.521 6.431 6.431 9,443 -0.09(-1.39%)
Apr 02, 2018 6.562 6.579 6.304 6.521 8,422 -0.02(-0.25%)
Mar 29, 2018 6.538 6.538 6.538 0 +0.18(+2.86%)
Mar 28, 2018 6.357 6.381 6.233 6.356 8,283 +0.04(+0.64%)
Mar 27, 2018 6.357 6.381 6.275 6.315 23,921 -0.03(-0.52%)
Mar 26, 2018 6.085 6.398 6.085 6.348 18,748 +0.05(+0.78%)
Mar 23, 2018 6.241 6.398 6.241 6.299 10,837 -0.08(-1.29%)
Mar 22, 2018 6.406 6.455 6.241 6.381 32,546 -0.05(-0.77%)
Mar 21, 2018 6.373 6.480 6.274 6.431 12,814 +0.07(+1.03%)
Mar 20, 2018 6.414 6.463 6.168 6.365 10,471 +0.01(+0.13%)
Mar 19, 2018 6.546 6.554 6.315 6.357 63,191 -0.17(-2.64%)
Mar 16, 2018 6.496 6.562 6.398 6.529 45,120 -0.02(-0.38%)
Mar 15, 2018 6.538 6.554 6.389 6.554 21,062 +0.01(+0.13%)
Mar 14, 2018 6.562 6.562 6.538 6.546 11,801 -0.02(-0.25%)
Mar 13, 2018 6.612 6.612 6.439 6.562 28,544 +0.02(+0.25%)
Mar 12, 2018 6.579 6.620 6.529 6.546 10,397 -0.02(-0.25%)
Mar 09, 2018 6.496 6.579 6.496 6.562 27,634 +0.07(+1.01%)
Mar 08, 2018 6.612 6.612 6.407 6.496 40,292 -0.07(-1.00%)
Mar 07, 2018 6.570 6.640 6.538 6.562 11,045 -0.01(-0.13%)
Mar 06, 2018 6.636 6.677 6.570 6.570 22,146 -0.07(-0.99%)
Mar 05, 2018 6.562 6.702 6.562 6.636 10,866 -0.01(-0.12%)
Mar 02, 2018 6.562 6.694 6.554 6.644 4,241 +0.07(+1.13%)
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.