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 31, 2016 3.975 3.990 3.944 3.944 15,992 -0.01(-0.19%)
Mar 30, 2016 4.040 4.051 3.929 3.952 27,353 -0.05(-1.34%)
Mar 29, 2016 3.898 4.043 3.898 4.005 11,324 +0.05(+1.35%)
Mar 28, 2016 3.967 3.990 3.929 3.952 21,395 -0.02(-0.39%)
Mar 24, 2016 3.998 3.967 3.967 3.967 46,967 -0.05(-1.33%)
Mar 23, 2016 4.051 4.066 4.013 4.021 25,749 -0.03(-0.75%)
Mar 22, 2016 4.051 4.051 4.016 4.051 8,005 -0.01(-0.19%)
Mar 21, 2016 4.074 4.128 4.028 4.059 12,428 -0.02(-0.38%)
Mar 18, 2016 4.005 4.074 3.978 4.074 27,744 +0.04(+0.99%)
Mar 17, 2016 3.990 4.089 3.982 4.034 45,268 +0.07(+1.69%)
Mar 16, 2016 3.906 3.990 3.891 3.967 78,718 +0.06(+1.57%)
Mar 15, 2016 3.967 3.967 3.883 3.906 20,103 -0.10(-2.57%)
Mar 14, 2016 4.036 4.043 3.975 4.009 4,444 -0.03(-0.85%)
Mar 11, 2016 3.875 4.051 3.875 4.043 5,451 +0.05(+1.34%)
Mar 10, 2016 3.990 4.013 3.891 3.990 2,615 +0.01(+0.19%)
Mar 09, 2016 4.005 4.013 3.914 3.982 20,124 +0.00(+0.00%)
Mar 08, 2016 3.998 4.043 3.959 3.982 15,920 -0.02(-0.57%)
Mar 07, 2016 4.005 4.051 3.990 4.005 78,337 +0.00(+0.00%)
Mar 04, 2016 3.975 4.036 3.975 4.005 80,734 +0.01(+0.19%)
Mar 03, 2016 4.005 4.097 3.944 3.998 77,331 -0.01(-0.19%)
Mar 02, 2016 3.799 4.051 3.761 4.005 77,223 +0.26(+6.94%)
Mar 01, 2016 3.753 3.799 3.744 3.745 19,513 +0.00(+0.00%)
Feb 29, 2016 3.814 3.883 3.745 3.745 6,422 -0.04(-1.01%)
Feb 26, 2016 3.837 3.883 3.784 3.784 8,174 -0.02(-0.60%)
Feb 25, 2016 3.872 3.875 3.799 3.807 17,491 -0.02(-0.40%)
Feb 24, 2016 3.829 3.864 3.814 3.822 10,854 +0.00(+0.00%)
Feb 23, 2016 3.837 3.845 3.795 3.822 20,630 +0.01(+0.20%)
Feb 22, 2016 3.898 3.898 3.814 3.814 30,972 -0.11(-2.73%)
Feb 19, 2016 3.944 3.967 3.906 3.921 55,184 -0.03(-0.77%)
Feb 18, 2016 3.883 3.963 3.883 3.952 27,207 +0.07(+1.77%)
Feb 17, 2016 3.782 3.891 3.738 3.883 41,980 +0.13(+3.46%)
Feb 16, 2016 3.669 3.784 3.669 3.753 31,729 +0.12(+3.37%)
Feb 12, 2016 3.608 3.631 3.631 3.631 23,156 -0.04(-1.04%)
Feb 11, 2016 3.677 3.768 3.600 3.669 52,703 -0.05(-1.44%)
Feb 10, 2016 3.791 3.799 3.684 3.722 22,473 -0.06(-1.62%)
Feb 09, 2016 3.753 3.791 3.715 3.784 18,707 -0.02(-0.40%)
Feb 08, 2016 3.738 3.814 3.677 3.799 63,861 +0.01(+0.20%)
Feb 05, 2016 3.837 3.883 3.753 3.791 112,982 -0.05(-1.20%)
Feb 04, 2016 3.860 3.967 3.829 3.837 54,597 +0.02(+0.40%)
Feb 03, 2016 3.890 3.897 3.799 3.822 46,577 -0.05(-1.17%)
Feb 02, 2016 3.852 3.894 3.807 3.867 71,606 +0.00(+0.00%)
Feb 01, 2016 3.912 3.928 3.852 3.867 73,605 -0.02(-0.58%)
Jan 29, 2016 3.875 3.995 3.875 3.890 39,085 -0.02(-0.39%)
Jan 28, 2016 4.169 4.169 3.875 3.905 29,227 -0.07(-1.71%)
Jan 27, 2016 3.988 4.041 3.928 3.973 35,840 -0.05(-1.13%)
Jan 26, 2016 4.026 4.100 3.955 4.018 21,056 -0.02(-0.37%)
Jan 25, 2016 4.162 4.162 3.950 4.033 26,146 -0.01(-0.19%)
Jan 22, 2016 4.003 4.041 3.928 4.041 39,877 +0.08(+2.00%)
Jan 21, 2016 3.776 3.973 3.776 3.962 21,253 +0.05(+1.25%)
Jan 20, 2016 3.829 3.928 3.739 3.912 48,243 +0.06(+1.57%)
Jan 19, 2016 3.897 3.897 3.792 3.852 71,311 -0.05(-1.16%)
Jan 15, 2016 3.890 3.897 3.897 3.897 25,552 -0.02(-0.39%)
Jan 14, 2016 3.875 3.943 3.875 3.912 13,302 +0.06(+1.57%)
Jan 13, 2016 4.018 4.018 3.852 3.852 54,135 -0.14(-3.41%)
Jan 12, 2016 3.996 4.094 3.973 3.988 42,596 -0.03(-0.75%)
Jan 11, 2016 4.086 4.101 3.988 4.018 55,341 -0.10(-2.39%)
Jan 08, 2016 4.222 4.222 4.079 4.116 59,989 -0.08(-1.98%)
Jan 07, 2016 4.215 4.215 4.071 4.199 68,525 -0.08(-1.94%)
Jan 06, 2016 4.305 4.320 4.237 4.283 22,183 -0.02(-0.35%)
Jan 05, 2016 4.313 4.350 4.290 4.298 28,734 -0.02(-0.35%)
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.