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 (%)
Nov 29, 2019 4.841 4.972 4.841 4.972 2,844 +0.05(+1.04%)
Nov 27, 2019 5.036 5.036 4.816 4.921 5,120 -0.06(-1.23%)
Nov 26, 2019 4.881 5.022 4.881 4.983 8,482 +0.02(+0.35%)
Nov 25, 2019 4.833 4.967 4.833 4.965 6,987 +0.10(+1.99%)
Nov 22, 2019 4.895 4.929 4.851 4.869 10,696 -0.06(-1.25%)
Nov 21, 2019 4.886 4.936 4.860 4.930 8,033 +0.01(+0.18%)
Nov 20, 2019 4.930 4.965 4.883 4.921 13,987 +0.03(+0.54%)
Nov 19, 2019 4.833 4.965 4.833 4.895 6,225 +0.02(+0.36%)
Nov 18, 2019 4.842 4.895 4.807 4.877 8,691 -0.01(-0.18%)
Nov 15, 2019 4.895 4.948 4.877 4.886 5,575 -0.03(-0.54%)
Nov 14, 2019 4.877 4.921 4.877 4.912 29,577 +0.08(+1.64%)
Nov 13, 2019 5.000 5.000 4.833 4.833 2,906 -0.06(-1.24%)
Nov 12, 2019 4.909 4.969 4.877 4.894 842 -0.11(-2.12%)
Nov 11, 2019 4.772 5.000 4.702 5.000 5,736 +0.08(+1.61%)
Nov 08, 2019 4.851 4.942 4.851 4.921 1,024 +0.00(+0.00%)
Nov 07, 2019 4.912 4.991 4.912 4.921 21,426 +0.04(+0.90%)
Nov 06, 2019 4.930 4.948 4.763 4.877 10,137 -0.09(-1.77%)
Nov 05, 2019 4.965 5.000 4.965 4.965 4,167 -0.01(-0.27%)
Nov 04, 2019 5.000 5.000 4.965 4.979 8,421 -0.02(-0.42%)
Nov 01, 2019 5.000 5.018 4.983 5.000 47,265 -0.02(-0.35%)
Oct 31, 2019 5.000 5.017 4.965 5.017 25,587 +0.02(+0.35%)
Oct 30, 2019 4.953 5.043 4.945 5.000 65,622 +0.07(+1.41%)
Oct 29, 2019 5.000 5.000 4.878 4.930 4,343 -0.07(-1.39%)
Oct 28, 2019 4.870 5.035 4.870 5.000 36,647 +0.12(+2.50%)
Oct 25, 2019 4.939 4.957 4.870 4.878 8,280 -0.09(-1.75%)
Oct 24, 2019 4.861 4.965 4.807 4.965 14,426 +0.14(+2.88%)
Oct 23, 2019 4.748 4.852 4.748 4.826 5,855 -0.04(-0.74%)
Oct 22, 2019 4.974 5.000 4.862 4.862 4,188 -0.14(-2.76%)
Oct 21, 2019 5.000 5.130 5.000 5.000 53,639 +0.00(+0.00%)
Oct 18, 2019 4.983 5.061 4.983 5.000 30,360 -0.01(-0.17%)
Oct 17, 2019 4.983 5.017 4.730 5.009 37,792 +0.00(+0.00%)
Oct 16, 2019 5.026 5.165 5.000 5.009 19,422 +0.01(+0.17%)
Oct 15, 2019 5.087 5.087 4.990 5.000 82,685 -0.10(-1.98%)
Oct 14, 2019 5.043 5.130 5.043 5.101 55,362 +0.08(+1.67%)
Oct 11, 2019 5.000 5.018 4.957 5.017 3,220 +0.03(+0.52%)
Oct 10, 2019 5.000 5.265 4.784 4.991 27,243 +0.01(+0.17%)
Oct 09, 2019 4.920 5.003 4.920 4.983 42,361 -0.03(-0.69%)
Oct 08, 2019 4.922 5.026 4.922 5.017 36,854 +0.04(+0.87%)
Oct 07, 2019 4.948 4.991 4.913 4.974 23,248 +0.06(+1.24%)
Oct 04, 2019 4.913 4.991 4.913 4.913 3,565 -0.03(-0.70%)
Oct 03, 2019 5.000 5.000 4.871 4.948 3,838 -0.01(-0.18%)
Oct 02, 2019 5.043 5.043 4.896 4.957 13,369 -0.10(-2.06%)
Oct 01, 2019 4.983 5.087 4.922 5.061 6,571 +0.02(+0.34%)
Sep 30, 2019 5.035 5.200 4.983 5.043 25,723 -0.16(-3.01%)
Sep 27, 2019 5.126 5.200 5.126 5.200 805 +0.06(+1.18%)
Sep 26, 2019 5.217 5.217 5.139 5.139 8,852 -0.08(-1.50%)
Sep 25, 2019 5.200 5.278 5.191 5.217 43,533 +0.03(+0.67%)
Sep 24, 2019 5.217 5.226 5.174 5.183 21,324 -0.09(-1.65%)
Sep 23, 2019 5.209 5.270 5.200 5.270 3,869 -0.03(-0.49%)
Sep 20, 2019 5.183 5.296 5.043 5.296 30,820 +0.21(+4.10%)
Sep 19, 2019 5.009 5.209 5.000 5.087 9,119 -0.03(-0.51%)
Sep 18, 2019 5.000 5.122 4.991 5.113 22,534 +0.00(+0.00%)
Sep 17, 2019 5.052 5.130 4.939 5.113 16,931 +0.01(+0.17%)
Sep 16, 2019 5.070 5.183 5.043 5.104 3,700 -0.03(-0.51%)
Sep 13, 2019 5.217 5.217 5.108 5.130 11,270 -0.11(-2.16%)
Sep 12, 2019 5.235 5.278 5.217 5.243 11,385 -0.07(-1.31%)
Sep 11, 2019 5.130 5.348 5.130 5.313 35,334 +0.17(+3.38%)
Sep 10, 2019 5.148 5.148 5.078 5.139 2,970 +0.13(+2.60%)
Sep 09, 2019 5.113 5.157 5.009 5.009 1,944 -0.14(-2.70%)
Sep 06, 2019 4.988 5.174 4.988 5.148 11,730 -0.03(-0.67%)
Sep 05, 2019 5.304 5.304 4.998 5.183 10,987 -0.10(-1.97%)
Sep 04, 2019 5.139 5.287 5.075 5.287 23,285 +0.07(+1.42%)
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.