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 29, 2019 5.789 5.848 5.751 5.772 10,924 -0.08(-1.31%)
Mar 28, 2019 5.780 5.865 5.772 5.848 39,312 +0.09(+1.63%)
Mar 27, 2019 6.061 6.393 5.708 5.755 27,011 -0.31(-5.06%)
Mar 26, 2019 5.823 6.172 5.763 6.061 45,818 +0.27(+4.71%)
Mar 25, 2019 5.950 5.950 5.686 5.789 65,729 -0.17(-2.86%)
Mar 22, 2019 5.925 5.959 5.875 5.959 34,654 +0.03(+0.57%)
Mar 21, 2019 6.121 6.121 5.882 5.925 45,233 -0.20(-3.33%)
Mar 20, 2019 6.121 6.129 6.044 6.129 11,290 +0.03(+0.42%)
Mar 19, 2019 5.993 6.159 5.984 6.104 59,253 +0.09(+1.56%)
Mar 18, 2019 6.078 6.461 5.984 6.010 109,766 -0.08(-1.26%)
Mar 15, 2019 6.180 6.350 5.959 6.087 34,184 -0.09(-1.38%)
Mar 14, 2019 6.427 6.444 6.172 6.172 13,814 -0.23(-3.59%)
Mar 13, 2019 6.325 6.436 6.271 6.402 10,003 +0.05(+0.80%)
Mar 12, 2019 6.197 6.444 6.197 6.350 54,191 +0.16(+2.61%)
Mar 11, 2019 6.129 6.291 6.095 6.189 20,683 +0.03(+0.41%)
Mar 08, 2019 6.231 6.231 6.138 6.163 15,153 -0.13(-2.03%)
Mar 07, 2019 6.360 6.360 6.214 6.291 9,768 -0.02(-0.26%)
Mar 06, 2019 6.376 6.376 6.223 6.307 27,243 -0.02(-0.28%)
Mar 05, 2019 6.316 6.342 6.219 6.325 11,041 +0.02(+0.27%)
Mar 04, 2019 6.299 6.325 6.231 6.308 19,647 -0.02(-0.27%)
Mar 01, 2019 6.342 6.385 6.257 6.325 22,319 -0.02(-0.27%)
Feb 28, 2019 6.223 6.342 6.223 6.342 42,521 +0.14(+2.34%)
Feb 27, 2019 6.001 6.214 5.976 6.197 25,580 +0.21(+3.56%)
Feb 26, 2019 5.967 6.074 5.959 5.984 18,635 +0.03(+0.43%)
Feb 25, 2019 5.959 6.001 5.916 5.959 59,230 +0.03(+0.43%)
Feb 22, 2019 6.155 6.163 5.908 5.933 45,109 -0.26(-4.13%)
Feb 21, 2019 6.189 6.214 6.163 6.189 11,466 +0.02(+0.28%)
Feb 20, 2019 6.214 6.214 6.163 6.172 22,980 -0.04(-0.68%)
Feb 19, 2019 6.189 6.223 6.121 6.214 53,483 +0.03(+0.41%)
Feb 15, 2019 6.197 6.214 6.172 6.189 12,451 -0.01(-0.14%)
Feb 14, 2019 6.214 6.214 6.197 6.197 11,249 -0.02(-0.27%)
Feb 13, 2019 6.206 6.214 6.197 6.214 17,176 +0.00(+0.00%)
Feb 12, 2019 6.214 6.214 6.197 6.214 9,408 +0.00(+0.00%)
Feb 11, 2019 6.172 6.214 6.172 6.214 13,524 +0.02(+0.27%)
Feb 08, 2019 6.189 6.257 6.180 6.197 79,645 -0.02(-0.27%)
Feb 07, 2019 6.223 6.274 6.180 6.214 17,269 -0.01(-0.14%)
Feb 06, 2019 6.147 6.282 6.130 6.223 116,972 +0.08(+1.24%)
Feb 05, 2019 6.223 6.223 6.147 6.147 15,195 -0.04(-0.68%)
Feb 04, 2019 6.290 6.290 6.189 6.189 13,743 -0.10(-1.61%)
Feb 01, 2019 6.223 6.341 6.206 6.290 33,635 +0.07(+1.09%)
Jan 31, 2019 6.155 6.223 6.079 6.223 209,732 +0.04(+0.68%)
Jan 30, 2019 6.290 6.316 6.155 6.181 88,023 -0.10(-1.61%)
Jan 29, 2019 6.341 6.341 6.273 6.282 36,462 -0.07(-1.06%)
Jan 28, 2019 6.341 6.501 6.290 6.349 28,753 +0.04(+0.67%)
Jan 25, 2019 6.409 6.409 6.290 6.307 32,096 -0.07(-1.06%)
Jan 24, 2019 6.349 6.383 6.333 6.375 24,704 +0.04(+0.67%)
Jan 23, 2019 6.383 6.392 6.333 6.333 21,853 +0.00(+0.00%)
Jan 22, 2019 6.341 6.366 6.265 6.333 49,668 -0.03(-0.53%)
Jan 18, 2019 6.349 6.468 6.341 6.366 26,884 +0.02(+0.27%)
Jan 17, 2019 6.459 6.586 6.341 6.349 35,394 -0.09(-1.44%)
Jan 16, 2019 6.468 6.645 6.417 6.442 52,317 +0.00(+0.00%)
Jan 15, 2019 6.375 6.729 6.366 6.442 62,295 +0.08(+1.19%)
Jan 14, 2019 6.333 6.442 6.307 6.366 42,741 +0.08(+1.21%)
Jan 11, 2019 6.316 6.473 6.278 6.290 81,246 -0.10(-1.59%)
Jan 10, 2019 6.966 6.966 6.290 6.392 119,616 -0.66(-9.34%)
Jan 09, 2019 7.042 7.143 7.008 7.050 52,450 +0.13(+1.83%)
Jan 08, 2019 7.295 7.304 6.924 6.924 63,958 -0.31(-4.32%)
Jan 07, 2019 7.304 7.327 7.177 7.236 110,849 -0.04(-0.58%)
Jan 04, 2019 7.312 7.422 7.261 7.278 83,260 -0.03(-0.35%)
Jan 03, 2019 7.346 7.346 7.261 7.304 65,465 -0.04(-0.57%)
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.