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 (%)
Apr 30, 2019 4.927 5.004 4.910 4.952 21,781 -0.03(-0.68%)
Apr 29, 2019 4.842 5.012 4.842 4.986 22,765 +0.12(+2.43%)
Apr 26, 2019 4.952 4.972 4.868 4.868 15,120 -0.08(-1.71%)
Apr 25, 2019 4.961 4.995 4.918 4.952 12,537 -0.03(-0.51%)
Apr 24, 2019 4.893 4.995 4.868 4.978 17,157 +0.09(+1.91%)
Apr 23, 2019 4.952 4.978 4.842 4.885 48,142 -0.09(-1.87%)
Apr 22, 2019 5.029 5.156 4.948 4.978 29,455 -0.11(-2.16%)
Apr 18, 2019 4.995 5.113 4.885 5.088 80,798 +0.08(+1.61%)
Apr 17, 2019 4.876 5.020 4.876 5.007 22,258 +0.13(+2.69%)
Apr 16, 2019 4.902 4.944 4.868 4.876 67,402 -0.07(-1.37%)
Apr 15, 2019 5.029 5.096 4.927 4.944 23,938 -0.15(-2.99%)
Apr 12, 2019 5.020 5.164 5.020 5.096 74,301 +0.06(+1.18%)
Apr 11, 2019 5.333 5.414 5.037 5.037 130,810 -0.35(-6.45%)
Apr 10, 2019 5.663 5.663 5.376 5.384 65,979 -0.32(-5.64%)
Apr 09, 2019 5.697 5.714 5.570 5.706 17,896 +0.00(+0.00%)
Apr 08, 2019 5.841 5.841 5.664 5.706 22,947 -0.14(-2.32%)
Apr 05, 2019 5.723 5.858 5.666 5.841 5,788 +0.08(+1.47%)
Apr 04, 2019 5.833 5.833 5.672 5.757 21,803 -0.10(-1.73%)
Apr 03, 2019 5.740 5.875 5.638 5.858 11,735 +0.20(+3.59%)
Apr 02, 2019 5.452 5.799 5.452 5.655 59,457 +0.19(+3.57%)
Apr 01, 2019 5.765 5.765 5.426 5.460 69,116 -0.28(-4.87%)
Mar 29, 2019 5.757 5.816 5.719 5.740 10,985 -0.08(-1.31%)
Mar 28, 2019 5.748 5.833 5.740 5.816 39,531 +0.09(+1.63%)
Mar 27, 2019 6.027 6.358 5.676 5.723 27,161 -0.30(-5.06%)
Mar 26, 2019 5.790 6.138 5.731 6.027 46,073 +0.27(+4.71%)
Mar 25, 2019 5.917 5.917 5.655 5.757 66,096 -0.17(-2.86%)
Mar 22, 2019 5.892 5.926 5.842 5.926 34,847 +0.03(+0.57%)
Mar 21, 2019 6.087 6.087 5.850 5.892 45,485 -0.20(-3.33%)
Mar 20, 2019 6.087 6.095 6.011 6.095 11,353 +0.03(+0.42%)
Mar 19, 2019 5.960 6.125 5.951 6.070 59,583 +0.09(+1.56%)
Mar 18, 2019 6.044 6.425 5.951 5.977 110,377 -0.08(-1.26%)
Mar 15, 2019 6.146 6.315 5.926 6.053 34,374 -0.08(-1.38%)
Mar 14, 2019 6.391 6.408 6.138 6.138 13,891 -0.23(-3.59%)
Mar 13, 2019 6.290 6.400 6.236 6.366 10,059 +0.05(+0.80%)
Mar 12, 2019 6.163 6.408 6.163 6.315 54,493 +0.16(+2.61%)
Mar 11, 2019 6.095 6.256 6.061 6.154 20,798 +0.03(+0.41%)
Mar 08, 2019 6.197 6.197 6.104 6.129 15,238 -0.13(-2.03%)
Mar 07, 2019 6.325 6.325 6.180 6.256 9,823 -0.02(-0.26%)
Mar 06, 2019 6.341 6.341 6.188 6.272 27,395 -0.02(-0.28%)
Mar 05, 2019 6.281 6.307 6.184 6.290 11,102 +0.02(+0.27%)
Mar 04, 2019 6.265 6.290 6.197 6.273 19,756 -0.02(-0.27%)
Mar 01, 2019 6.307 6.349 6.222 6.290 22,443 -0.02(-0.27%)
Feb 28, 2019 6.188 6.307 6.188 6.307 42,758 +0.14(+2.34%)
Feb 27, 2019 5.968 6.180 5.943 6.163 25,723 +0.21(+3.56%)
Feb 26, 2019 5.934 6.040 5.926 5.951 18,739 +0.03(+0.43%)
Feb 25, 2019 5.926 5.968 5.884 5.926 59,560 +0.03(+0.43%)
Feb 22, 2019 6.121 6.129 5.875 5.900 45,360 -0.25(-4.13%)
Feb 21, 2019 6.154 6.180 6.129 6.154 11,530 +0.02(+0.28%)
Feb 20, 2019 6.180 6.180 6.129 6.138 23,108 -0.04(-0.68%)
Feb 19, 2019 6.154 6.188 6.087 6.180 53,781 +0.03(+0.41%)
Feb 15, 2019 6.163 6.180 6.138 6.154 12,521 -0.01(-0.14%)
Feb 14, 2019 6.180 6.180 6.163 6.163 11,311 -0.02(-0.27%)
Feb 13, 2019 6.171 6.180 6.163 6.180 17,272 +0.00(+0.00%)
Feb 12, 2019 6.180 6.180 6.163 6.180 9,460 +0.00(+0.00%)
Feb 11, 2019 6.138 6.180 6.138 6.180 13,599 +0.02(+0.27%)
Feb 08, 2019 6.154 6.222 6.146 6.163 80,089 -0.02(-0.27%)
Feb 07, 2019 6.188 6.239 6.146 6.180 17,365 -0.01(-0.14%)
Feb 06, 2019 6.113 6.247 6.096 6.188 117,624 +0.08(+1.24%)
Feb 05, 2019 6.188 6.188 6.113 6.113 15,279 -0.04(-0.68%)
Feb 04, 2019 6.255 6.255 6.155 6.155 13,819 -0.10(-1.61%)
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.