Skip to main content
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 (%)
Mar 28, 2024 9.240 9.250 9.070 9.210 83,687 +0.03(+0.33%)
Mar 27, 2024 9.070 9.200 9.070 9.180 88,551 +0.18(+2.00%)
Mar 26, 2024 9.030 9.230 8.840 9.000 119,368 -0.03(-0.33%)
Mar 25, 2024 8.820 9.080 8.770 9.030 183,953 +0.28(+3.20%)
Mar 22, 2024 8.820 8.820 8.600 8.750 75,624 -0.04(-0.46%)
Mar 21, 2024 8.750 8.930 8.670 8.790 87,894 +0.13(+1.50%)
Mar 20, 2024 8.340 8.720 8.230 8.660 116,255 +0.35(+4.21%)
Mar 19, 2024 8.410 8.411 8.240 8.310 112,184 -0.10(-1.19%)
Mar 18, 2024 8.380 8.548 8.310 8.410 119,311 +0.01(+0.12%)
Mar 15, 2024 8.110 8.405 8.110 8.400 178,586 +0.22(+2.69%)
Mar 14, 2024 8.340 8.360 8.080 8.180 202,782 -0.21(-2.50%)
Mar 13, 2024 8.380 8.510 8.380 8.390 86,120 -0.04(-0.47%)
Mar 12, 2024 8.460 8.460 8.320 8.430 97,619 -0.08(-0.94%)
Mar 11, 2024 8.430 8.595 8.370 8.510 68,689 +0.08(+1.01%)
Mar 08, 2024 8.640 8.810 8.400 8.425 92,675 -0.08(-1.00%)
Mar 07, 2024 8.470 8.564 8.390 8.510 83,187 +0.05(+0.59%)
Mar 06, 2024 8.510 8.570 8.300 8.460 92,991 +0.06(+0.71%)
Mar 05, 2024 8.550 8.650 8.360 8.400 125,328 -0.19(-2.15%)
Mar 04, 2024 8.740 8.770 8.520 8.585 165,220 -0.16(-1.89%)
Mar 01, 2024 8.800 8.810 8.665 8.750 109,244 -0.04(-0.46%)
Feb 29, 2024 8.850 9.002 8.730 8.790 82,687 +0.11(+1.27%)
Feb 28, 2024 8.950 8.950 8.665 8.680 116,009 -0.35(-3.88%)
Feb 27, 2024 8.960 9.095 8.930 9.030 133,039 +0.14(+1.57%)
Feb 26, 2024 8.860 9.120 8.810 8.890 110,871 +0.05(+0.57%)
Feb 23, 2024 8.910 8.940 8.800 8.840 182,345 -0.05(-0.56%)
Feb 22, 2024 8.800 8.900 8.680 8.890 136,454 +0.10(+1.14%)
Feb 21, 2024 8.870 8.900 8.740 8.790 132,054 -0.15(-1.68%)
Feb 20, 2024 9.090 9.145 8.810 8.940 157,516 -0.25(-2.72%)
Feb 16, 2024 9.080 9.200 8.860 9.190 377,525 +0.08(+0.88%)
Feb 15, 2024 9.150 9.320 8.960 9.110 263,857 -0.08(-0.87%)
Feb 14, 2024 9.200 9.280 9.050 9.190 179,756 +0.02(+0.22%)
Feb 13, 2024 9.360 9.460 9.110 9.170 219,422 -0.45(-4.68%)
Feb 12, 2024 9.850 9.900 9.570 9.620 203,513 -0.18(-1.84%)
Feb 09, 2024 9.500 9.970 9.480 9.800 122,662 +0.37(+3.92%)
Feb 08, 2024 9.290 9.472 9.200 9.430 107,713 +0.19(+2.06%)
Feb 07, 2024 9.170 9.310 9.061 9.240 141,789 +0.04(+0.43%)
Feb 06, 2024 9.300 9.359 9.041 9.200 158,020 -0.10(-1.07%)
Feb 05, 2024 9.379 9.469 9.290 9.300 163,706 -0.25(-2.60%)
Feb 02, 2024 9.737 9.786 9.538 9.548 113,688 -0.31(-3.12%)
Feb 01, 2024 9.806 9.975 9.777 9.856 119,365 +0.08(+0.81%)
Jan 31, 2024 9.955 10.12 9.767 9.777 99,907 -0.12(-1.20%)
Jan 30, 2024 10.09 10.09 9.886 9.896 121,581 -0.17(-1.68%)
Jan 29, 2024 10.11 10.14 9.697 10.06 261,989 -0.11(-1.07%)
Jan 26, 2024 10.35 10.39 10.13 10.17 94,808 -0.10(-1.02%)
Jan 25, 2024 10.45 10.62 10.17 10.28 121,380 -0.04(-0.43%)
Jan 24, 2024 10.27 10.59 10.27 10.32 116,490 +0.09(+0.87%)
Jan 23, 2024 10.29 10.37 10.14 10.23 111,023 +0.10(+0.98%)
Jan 22, 2024 9.995 10.18 9.906 10.13 191,124 +0.24(+2.41%)
Jan 19, 2024 10.21 10.21 9.836 9.896 153,208 -0.21(-2.07%)
Jan 18, 2024 10.11 10.24 9.876 10.10 325,789 +0.02(+0.20%)
Jan 17, 2024 9.935 10.11 9.926 10.08 173,399 +0.06(+0.59%)
Jan 16, 2024 10.16 10.21 9.955 10.02 213,223 -0.31(-2.98%)
Jan 12, 2024 10.14 10.60 10.09 10.33 367,647 +0.28(+2.77%)
Jan 11, 2024 10.88 11.13 9.747 10.05 1,084,572 -2.36(-19.04%)
Jan 10, 2024 12.59 12.68 12.29 12.42 205,074 -0.13(-1.03%)
Jan 09, 2024 12.62 12.67 12.39 12.55 111,118 -0.29(-2.24%)
Jan 08, 2024 12.47 12.93 12.47 12.84 55,691 +0.25(+1.97%)
Jan 05, 2024 12.49 12.85 12.39 12.59 116,923 -0.02(-0.16%)
Jan 04, 2024 12.90 12.90 12.51 12.61 90,528 +0.04(+0.32%)
Jan 03, 2024 13.08 13.08 12.39 12.57 69,316 -0.35(-2.69%)
Jan 02, 2024 13.35 13.41 12.83 12.92 58,383 -0.35(-2.62%)
Dec 29, 2023 13.33 13.40 13.18 13.26 40,188 -0.18(-1.33%)
Dec 28, 2023 13.46 13.61 13.38 13.44 49,648 -0.06(-0.44%)
Dec 27, 2023 13.70 13.70 13.32 13.50 67,764 -0.11(-0.80%)
Dec 26, 2023 13.35 13.64 13.17 13.61 54,566 +0.25(+1.86%)
Dec 22, 2023 13.07 13.51 13.01 13.36 53,492 +0.21(+1.59%)
Dec 21, 2023 13.18 13.27 13.03 13.15 41,192 -0.08(-0.60%)
Dec 20, 2023 13.18 13.76 13.18 13.23 72,037 -0.07(-0.52%)
Dec 19, 2023 13.29 13.33 13.14 13.30 52,604 +0.20(+1.52%)
Dec 18, 2023 13.42 13.42 13.02 13.10 86,509 -0.16(-1.20%)
Dec 15, 2023 14.10 14.10 13.21 13.26 122,777 -0.76(-5.39%)
Dec 14, 2023 13.67 14.09 13.54 14.02 120,055 +0.75(+5.61%)
Dec 13, 2023 12.39 13.28 12.32 13.27 96,865 +0.94(+7.66%)
Dec 12, 2023 12.20 12.47 12.14 12.33 65,512 +0.24(+1.97%)
Dec 11, 2023 13.18 13.24 12.02 12.09 168,519 -1.23(-9.25%)
Dec 08, 2023 13.80 14.06 13.28 13.32 62,798 -0.50(-3.59%)
Dec 07, 2023 13.92 14.13 13.70 13.82 62,384 -0.11(-0.78%)
Dec 06, 2023 13.58 14.05 13.52 13.93 116,485 +0.38(+2.79%)
Dec 05, 2023 14.02 14.21 13.50 13.55 162,732 -0.34(-2.43%)
Dec 04, 2023 13.38 13.92 13.34 13.89 167,823 +0.48(+3.56%)
Dec 01, 2023 12.94 13.63 12.78 13.41 175,914 +0.48(+3.69%)
Nov 30, 2023 12.40 12.96 12.40 12.94 112,272 +0.45(+3.58%)
Nov 29, 2023 11.91 12.55 11.90 12.49 90,892 +0.79(+6.80%)
Nov 28, 2023 11.69 11.78 11.59 11.69 63,282 -0.02(-0.17%)
Nov 27, 2023 11.60 11.84 11.60 11.71 36,408 +0.07(+0.60%)
Nov 24, 2023 11.72 11.72 11.50 11.64 20,401 -0.07(-0.59%)
Nov 22, 2023 11.72 11.83 11.67 11.71 32,358 +0.00(+0.00%)
Nov 21, 2023 11.80 11.80 11.62 11.71 31,113 -0.06(-0.51%)
Nov 20, 2023 11.76 11.91 11.37 11.77 84,846 -0.03(-0.25%)
Nov 17, 2023 11.78 11.97 11.69 11.80 45,162 +0.10(+0.85%)
Nov 16, 2023 11.97 11.97 11.59 11.70 41,057 -0.22(-1.83%)
Nov 15, 2023 11.70 12.32 11.59 11.92 95,187 +0.18(+1.57%)
Nov 14, 2023 11.27 11.77 11.10 11.74 87,654 +0.84(+7.70%)
Nov 13, 2023 10.87 11.06 10.78 10.90 47,097 +0.04(+0.37%)
Nov 10, 2023 10.61 10.91 10.49 10.86 52,536 +0.25(+2.34%)
Nov 09, 2023 10.99 10.99 10.58 10.61 44,097 -0.25(-2.29%)
Nov 08, 2023 10.89 10.92 10.73 10.86 52,682 -0.03(-0.27%)
Nov 07, 2023 11.12 11.13 10.86 10.89 38,331 -0.25(-2.21%)
Nov 06, 2023 11.25 11.25 11.05 11.13 65,331 -0.22(-1.90%)
Nov 03, 2023 11.34 11.58 11.26 11.35 73,781 +0.26(+2.30%)
Nov 02, 2023 11.00 11.19 10.70 11.10 88,486 +0.30(+2.82%)
Nov 01, 2023 11.21 11.21 10.37 10.79 106,687 -0.48(-4.27%)
Oct 31, 2023 11.46 11.73 11.25 11.27 81,842 -0.20(-1.71%)
Oct 30, 2023 11.08 11.55 11.08 11.47 223,536 +0.46(+4.20%)
Oct 27, 2023 10.84 11.02 10.79 11.01 88,244 +0.21(+1.91%)
Oct 26, 2023 10.80 10.99 10.62 10.80 158,333 +0.00(+0.00%)
Oct 25, 2023 10.60 10.93 10.54 10.80 168,541 +0.11(+1.01%)
Oct 24, 2023 10.98 11.29 10.57 10.69 190,105 -0.25(-2.25%)
Oct 23, 2023 10.48 11.13 10.37 10.94 159,239 +0.35(+3.34%)
Oct 20, 2023 10.59 10.71 10.47 10.58 80,742 -0.02(-0.18%)
Oct 19, 2023 10.40 10.71 10.35 10.60 107,835 +0.19(+1.79%)
Oct 18, 2023 10.56 10.71 10.32 10.42 128,820 -0.29(-2.66%)
Oct 17, 2023 10.47 10.81 10.42 10.70 152,856 +0.18(+1.68%)
Oct 16, 2023 10.61 10.94 10.21 10.53 123,748 -0.09(-0.83%)
Oct 13, 2023 10.40 10.72 10.30 10.61 133,366 +0.29(+2.86%)
Oct 12, 2023 11.24 11.35 10.07 10.32 322,574 -0.66(-6.00%)
Oct 11, 2023 11.13 11.22 10.71 10.98 220,461 +0.02(+0.18%)
Oct 10, 2023 10.89 11.09 10.78 10.96 77,131 +0.14(+1.27%)
Oct 09, 2023 10.79 10.91 10.71 10.82 52,779 +0.03(+0.27%)
Oct 06, 2023 10.39 10.81 10.31 10.79 64,867 +0.37(+3.59%)
Oct 05, 2023 10.68 10.79 10.30 10.42 108,396 -0.34(-3.15%)
Oct 04, 2023 10.44 10.81 10.32 10.76 116,575 +0.27(+2.58%)
Oct 03, 2023 10.52 10.65 10.33 10.49 87,005 -0.16(-1.48%)
Oct 02, 2023 10.70 10.82 10.56 10.64 76,081 -0.10(-0.92%)
Sep 29, 2023 11.09 11.09 10.68 10.74 64,900 -0.28(-2.50%)
Sep 28, 2023 10.94 11.23 10.94 11.02 47,112 +0.05(+0.45%)
Sep 27, 2023 10.84 11.06 10.75 10.97 104,583 +0.17(+1.55%)
Sep 26, 2023 10.95 11.08 10.76 10.80 78,769 -0.32(-2.92%)
Sep 25, 2023 10.92 11.12 11.01 11.12 63,681 +0.15(+1.34%)
Sep 22, 2023 11.02 11.11 10.91 10.98 49,068 -0.02(-0.18%)
Sep 21, 2023 10.81 11.07 10.74 11.00 54,945 +0.12(+1.08%)
Sep 20, 2023 11.01 11.17 10.87 10.88 70,557 -0.11(-0.98%)
Sep 19, 2023 11.21 11.36 10.91 10.99 120,313 -0.22(-1.93%)
Sep 18, 2023 11.31 11.34 11.02 11.20 131,687 -0.13(-1.13%)
Sep 15, 2023 11.63 11.63 11.23 11.33 141,550 -0.31(-2.70%)
Sep 14, 2023 11.51 11.68 11.49 11.65 50,229 +0.21(+1.80%)
Sep 13, 2023 11.55 11.64 11.32 11.44 89,205 -0.11(-0.94%)
Sep 12, 2023 11.37 11.67 11.32 11.55 93,417 +0.18(+1.56%)
Sep 11, 2023 11.55 11.62 11.31 11.37 96,749 -0.08(-0.69%)
Sep 08, 2023 11.23 11.47 11.16 11.45 77,212 +0.25(+2.19%)
Sep 07, 2023 11.68 11.68 11.12 11.20 164,783 -0.58(-4.92%)
Sep 06, 2023 11.71 12.06 11.63 11.78 76,004 -0.14(-1.15%)
Sep 05, 2023 12.32 12.38 11.81 11.92 158,922 -0.53(-4.26%)
Sep 01, 2023 12.40 12.57 12.33 12.45 82,280 +0.08(+0.64%)
Aug 31, 2023 12.28 12.62 12.27 12.37 110,802 +0.09(+0.72%)
Aug 30, 2023 12.35 12.66 12.19 12.28 189,286 -0.07(-0.56%)
Aug 29, 2023 11.94 12.39 11.87 12.35 119,874 +0.31(+2.61%)
Aug 28, 2023 11.70 12.11 11.67 12.04 129,148 +0.42(+3.64%)
Aug 25, 2023 11.30 11.66 11.21 11.62 135,550 +0.31(+2.78%)
Aug 24, 2023 11.52 11.53 11.29 11.30 73,446 -0.20(-1.71%)
Aug 23, 2023 11.52 11.69 11.38 11.50 95,641 +0.02(+0.17%)
Aug 22, 2023 11.57 11.64 11.41 11.48 96,381 -0.06(-0.51%)
Aug 21, 2023 11.69 11.69 11.45 11.54 94,009 -0.03(-0.25%)
Aug 18, 2023 11.35 11.75 11.35 11.57 139,389 +0.09(+0.77%)
Aug 17, 2023 11.56 11.77 11.32 11.48 120,084 -0.12(-1.02%)
Aug 16, 2023 11.64 12.03 11.58 11.60 149,465 -0.17(-1.42%)
Aug 15, 2023 12.06 12.27 11.63 11.76 154,540 -0.30(-2.52%)
Aug 14, 2023 12.32 12.34 11.94 12.07 146,236 -0.32(-2.62%)
Aug 11, 2023 12.20 12.60 12.18 12.39 133,196 +0.04(+0.32%)
Aug 10, 2023 12.17 12.42 12.02 12.35 246,213 -0.06(-0.47%)
Aug 09, 2023 12.73 12.73 12.31 12.41 119,338 -0.35(-2.77%)
Aug 08, 2023 12.90 12.91 12.62 12.77 107,731 -0.38(-2.91%)
Aug 07, 2023 13.16 13.29 12.95 13.15 62,611 +0.03(+0.22%)
Aug 04, 2023 12.85 13.37 12.85 13.12 99,099 +0.18(+1.37%)
Aug 03, 2023 12.95 12.99 12.65 12.94 116,511 +0.05(+0.38%)
Aug 02, 2023 13.11 13.11 12.76 12.89 120,079 -0.27(-2.08%)
Aug 01, 2023 13.41 13.45 12.99 13.17 113,991 -0.33(-2.46%)
Jul 31, 2023 13.53 13.67 13.38 13.50 106,000 -0.03(-0.22%)
Jul 28, 2023 13.48 13.66 13.22 13.53 117,155 +0.22(+1.69%)
Jul 27, 2023 14.02 14.21 13.21 13.30 145,327 -0.67(-4.76%)
Jul 26, 2023 14.21 14.44 13.94 13.97 209,235 -0.36(-2.53%)
Jul 25, 2023 13.38 14.41 13.38 14.33 231,052 +1.06(+7.96%)
Jul 24, 2023 13.05 13.34 12.89 13.28 320,789 +0.15(+1.12%)
Jul 21, 2023 13.56 13.64 13.01 13.13 327,286 -0.28(-2.12%)
Jul 20, 2023 13.06 13.69 12.48 13.41 874,328 -1.80(-11.83%)
Jul 19, 2023 15.75 15.75 14.96 15.21 282,166 -0.42(-2.69%)
Jul 18, 2023 15.16 15.80 15.16 15.63 346,516 +0.46(+3.03%)
Jul 17, 2023 14.58 15.30 14.58 15.17 154,941 +0.57(+3.88%)
Jul 14, 2023 15.01 15.02 14.54 14.61 112,339 -0.37(-2.48%)
Jul 13, 2023 14.77 15.22 14.72 14.98 128,126 +0.12(+0.79%)
Jul 12, 2023 15.15 15.27 14.79 14.86 102,646 -0.10(-0.65%)
Jul 11, 2023 15.21 15.54 14.88 14.96 141,062 -0.20(-1.29%)
Jul 10, 2023 14.67 15.27 14.66 15.15 162,058 +0.36(+2.45%)
Jul 07, 2023 15.16 15.39 14.74 14.79 200,318 -0.33(-2.20%)
Jul 06, 2023 15.18 15.34 14.84 15.12 297,839 -0.32(-2.09%)
Jul 05, 2023 16.00 16.18 15.41 15.45 204,616 -0.76(-4.71%)
Jul 03, 2023 16.14 16.36 16.00 16.21 110,671 +0.07(+0.42%)
Jun 30, 2023 16.34 16.43 16.01 16.14 493,007 -0.04(-0.24%)
Jun 29, 2023 16.23 16.36 16.02 16.18 138,911 +0.02(+0.12%)
Jun 28, 2023 16.34 16.52 15.97 16.16 158,894 -0.31(-1.90%)
Jun 27, 2023 16.60 16.89 16.33 16.47 144,412 -0.09(-0.53%)
Jun 26, 2023 16.24 16.85 15.99 16.56 264,664 +0.19(+1.14%)
Jun 23, 2023 17.36 17.53 16.31 16.38 1,916,436 -1.23(-7.00%)
Jun 22, 2023 18.00 18.00 17.58 17.61 110,371 -0.31(-1.75%)
Jun 21, 2023 17.88 17.99 17.32 17.92 140,796 -0.01(-0.05%)
Jun 20, 2023 17.61 18.11 17.59 17.93 135,604 +0.23(+1.33%)
Jun 16, 2023 18.20 18.26 17.56 17.70 148,131 -0.31(-1.74%)
Jun 15, 2023 17.90 18.51 17.90 18.01 140,757 +2.85(+18.77%)
May 08, 2023 15.28 15.48 15.13 15.16 45,603 -0.19(-1.21%)
May 05, 2023 15.35 15.57 15.20 15.35 55,414 +0.17(+1.10%)
May 04, 2023 15.23 15.50 14.68 15.18 170,514 -0.18(-1.15%)
May 03, 2023 15.31 15.54 15.15 15.36 116,147 -0.02(-0.13%)
May 02, 2023 15.26 15.40 15.01 15.38 96,442 +0.10(+0.64%)
May 01, 2023 14.97 15.33 14.97 15.28 88,708 +0.24(+1.62%)
Apr 28, 2023 14.89 15.13 14.77 15.04 135,385 +0.13(+0.85%)
Apr 27, 2023 14.85 15.08 14.60 14.91 111,564 +0.09(+0.59%)
Apr 26, 2023 14.78 15.02 14.49 14.82 125,589 +0.18(+1.20%)
Apr 25, 2023 14.82 15.02 14.48 14.65 239,477 -0.38(-2.53%)
Apr 24, 2023 15.14 15.21 14.77 15.03 170,646 -0.26(-1.72%)
Apr 21, 2023 15.60 15.77 15.08 15.29 168,087 -0.30(-1.94%)
Apr 20, 2023 15.38 15.87 15.15 15.59 172,302 +0.19(+1.20%)
Apr 19, 2023 15.12 15.51 15.01 15.41 282,548 -0.18(-1.13%)
Apr 18, 2023 16.28 16.42 15.51 15.58 389,794 -0.53(-3.27%)
Apr 17, 2023 17.08 17.14 15.91 16.11 449,221 -1.05(-6.13%)
Apr 14, 2023 17.42 17.66 16.50 17.16 851,167 -0.35(-2.00%)
Apr 13, 2023 18.18 18.26 17.50 17.51 325,933 -0.73(-4.01%)
Apr 12, 2023 18.76 18.99 18.13 18.24 282,110 -0.28(-1.53%)
Apr 11, 2023 18.84 18.84 17.88 18.53 267,234 -0.33(-1.76%)
Apr 10, 2023 17.79 19.04 17.79 18.86 409,247 +1.07(+6.03%)
Apr 06, 2023 18.99 19.40 16.79 17.79 1,477,291 -3.26(-15.51%)
Apr 05, 2023 21.45 21.62 20.49 21.05 218,469 -0.10(-0.46%)
Apr 04, 2023 22.45 22.77 20.83 21.15 158,629 -1.31(-5.82%)
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.