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

Richardson Electrncs (NQ: RELL )

10.46 +0.32 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Jul 30, 2021 7.574 7.650 7.310 7.329 42,117 -0.24(-3.12%)
Jul 29, 2021 7.423 7.574 7.272 7.565 207,265 +0.25(+3.35%)
Jul 28, 2021 7.149 7.489 7.102 7.319 111,775 +0.15(+2.11%)
Jul 27, 2021 7.291 7.291 7.083 7.168 37,548 -0.10(-1.43%)
Jul 26, 2021 7.385 7.536 7.196 7.272 56,975 -0.09(-1.28%)
Jul 23, 2021 7.650 7.650 7.225 7.366 98,518 -0.31(-4.06%)
Jul 22, 2021 8.179 8.179 7.281 7.678 336,763 -0.22(-2.75%)
Jul 21, 2021 7.508 8.122 7.366 7.895 277,613 +0.53(+7.18%)
Jul 20, 2021 7.291 7.612 7.291 7.366 48,225 +0.13(+1.83%)
Jul 19, 2021 7.111 7.517 6.800 7.234 171,323 +0.15(+2.13%)
Jul 16, 2021 7.064 7.206 7.017 7.083 68,954 +0.08(+1.08%)
Jul 15, 2021 6.970 7.111 6.914 7.007 35,079 -0.03(-0.40%)
Jul 14, 2021 7.140 7.168 7.007 7.036 16,392 -0.18(-2.49%)
Jul 13, 2021 7.244 7.272 7.130 7.215 12,841 -0.01(-0.13%)
Jul 12, 2021 7.113 7.385 7.112 7.225 12,530 -0.14(-1.92%)
Jul 09, 2021 7.140 7.414 7.140 7.366 14,179 +0.29(+4.14%)
Jul 08, 2021 7.461 7.536 6.875 7.074 102,897 -0.44(-5.90%)
Jul 07, 2021 7.631 7.791 7.517 7.517 23,873 -0.14(-1.85%)
Jul 06, 2021 7.829 7.829 7.650 7.659 7,640 -0.17(-2.17%)
Jul 02, 2021 7.886 7.933 7.716 7.829 18,659 -0.08(-0.96%)
Jul 01, 2021 7.914 7.914 7.725 7.905 6,224 +0.06(+0.72%)
Jun 30, 2021 7.697 7.961 7.697 7.848 23,167 +0.11(+1.47%)
Jun 29, 2021 7.886 7.952 7.697 7.735 12,345 -0.14(-1.80%)
Jun 28, 2021 8.075 8.075 7.876 7.876 18,314 -0.14(-1.77%)
Jun 25, 2021 8.122 8.305 7.914 8.018 108,500 -0.13(-1.62%)
Jun 24, 2021 7.801 8.235 7.782 8.150 51,608 +0.31(+3.98%)
Jun 23, 2021 7.565 7.971 7.565 7.839 40,157 +0.28(+3.75%)
Jun 22, 2021 7.565 7.782 7.517 7.555 14,600 +0.00(+0.00%)
Jun 21, 2021 7.493 7.791 7.493 7.555 36,007 +0.01(+0.13%)
Jun 18, 2021 7.687 7.744 7.423 7.546 59,758 -0.06(-0.75%)
Jun 17, 2021 7.971 8.084 7.281 7.602 93,193 -0.37(-4.62%)
Jun 16, 2021 8.103 8.122 7.942 7.971 25,709 -0.15(-1.86%)
Jun 15, 2021 8.264 8.264 8.065 8.122 45,543 -0.14(-1.71%)
Jun 14, 2021 8.386 8.471 8.245 8.264 27,596 -0.07(-0.79%)
Jun 11, 2021 8.037 8.471 8.037 8.330 73,115 +0.25(+3.04%)
Jun 10, 2021 8.122 8.122 7.933 8.084 56,686 -0.06(-0.70%)
Jun 09, 2021 8.226 8.363 8.141 8.141 26,546 -0.12(-1.49%)
Jun 08, 2021 8.084 8.386 8.084 8.264 67,074 +0.21(+2.58%)
Jun 07, 2021 7.990 8.169 7.933 8.056 23,017 +0.12(+1.55%)
Jun 04, 2021 7.971 8.046 7.763 7.933 50,340 -0.03(-0.36%)
Jun 03, 2021 8.112 8.264 7.876 7.961 66,933 -0.18(-2.20%)
Jun 02, 2021 8.471 8.490 8.046 8.141 82,599 -0.29(-3.47%)
Jun 01, 2021 8.103 8.481 8.084 8.434 168,308 +0.36(+4.44%)
May 28, 2021 7.839 8.263 7.782 8.075 131,130 +0.24(+3.01%)
May 27, 2021 7.574 7.886 7.574 7.839 46,011 +0.25(+3.36%)
May 26, 2021 7.489 7.687 7.414 7.584 30,930 +0.08(+1.13%)
May 25, 2021 7.640 7.772 7.499 7.499 87,551 -0.13(-1.73%)
May 24, 2021 7.697 7.763 7.489 7.631 92,468 -0.07(-0.86%)
May 21, 2021 7.499 7.783 7.489 7.697 99,361 +0.21(+2.77%)
May 20, 2021 7.291 7.650 7.281 7.489 101,683 +0.18(+2.45%)
May 19, 2021 7.041 7.385 6.953 7.310 222,938 +0.24(+3.34%)
May 18, 2021 6.989 7.206 6.913 7.074 61,930 +0.08(+1.22%)
May 17, 2021 6.847 7.055 6.809 6.989 41,341 +0.09(+1.37%)
May 14, 2021 7.121 7.272 6.734 6.894 276,483 -0.05(-0.68%)
May 13, 2021 6.998 7.253 6.913 6.941 43,695 -0.05(-0.68%)
May 12, 2021 6.941 7.154 6.847 6.989 60,475 -0.08(-1.07%)
May 11, 2021 6.998 7.130 6.894 7.064 43,834 -0.04(-0.53%)
May 10, 2021 7.036 7.319 6.989 7.102 53,790 +0.05(+0.67%)
May 07, 2021 6.847 7.177 6.847 7.055 55,802 +0.16(+2.33%)
May 06, 2021 7.083 7.461 6.847 6.894 434,974 -0.19(-2.67%)
May 05, 2021 7.121 7.347 7.083 7.083 48,816 +0.00(+0.00%)
May 04, 2021 7.168 7.470 6.375 7.083 630,968 -0.13(-1.83%)
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.