Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Richardson Electrncs (NQ: RELL )

10.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2021 5.973 6.182 5.861 5.936 14,206 -0.07(-1.24%)
Mar 30, 2021 5.917 6.105 5.861 6.010 7,297 +0.14(+2.38%)
Mar 29, 2021 5.917 6.029 5.871 5.871 48,987 -0.06(-0.94%)
Mar 26, 2021 5.917 6.057 5.843 5.927 28,330 +0.10(+1.76%)
Mar 25, 2021 5.871 5.972 5.731 5.824 54,256 -0.21(-3.55%)
Mar 24, 2021 5.973 6.122 5.973 6.038 19,288 +0.11(+1.89%)
Mar 23, 2021 6.374 6.374 5.874 5.927 19,437 -0.48(-7.42%)
Mar 22, 2021 6.383 6.583 6.327 6.402 18,075 +0.07(+1.03%)
Mar 19, 2021 6.197 6.616 6.160 6.337 97,976 +0.13(+2.10%)
Mar 18, 2021 6.430 6.504 6.178 6.206 40,153 -0.32(-4.86%)
Mar 17, 2021 6.318 6.616 6.178 6.523 25,617 +0.22(+3.55%)
Mar 16, 2021 6.532 6.625 6.213 6.299 46,294 -0.22(-3.43%)
Mar 15, 2021 6.215 6.542 6.215 6.523 76,897 +0.23(+3.70%)
Mar 12, 2021 6.365 6.430 6.215 6.290 40,242 -0.02(-0.30%)
Mar 11, 2021 6.346 6.444 6.160 6.309 68,671 +0.07(+1.04%)
Mar 10, 2021 6.299 6.448 6.104 6.243 55,491 +0.09(+1.52%)
Mar 09, 2021 6.234 6.470 5.995 6.150 64,529 +0.03(+0.46%)
Mar 08, 2021 5.917 6.225 5.796 6.122 114,484 +0.23(+3.96%)
Mar 05, 2021 5.694 5.908 5.358 5.889 117,829 +0.21(+3.78%)
Mar 04, 2021 6.085 6.085 5.610 5.675 56,879 -0.49(-8.01%)
Mar 03, 2021 6.234 6.271 6.094 6.169 24,703 -0.07(-1.05%)
Mar 02, 2021 6.104 6.243 6.076 6.234 54,696 +0.17(+2.76%)
Mar 01, 2021 5.917 6.225 5.852 6.066 39,632 +0.22(+3.83%)
Feb 26, 2021 5.768 5.917 5.722 5.843 45,500 -0.01(-0.16%)
Feb 25, 2021 5.973 6.057 5.759 5.852 89,997 -0.14(-2.33%)
Feb 24, 2021 5.787 6.020 5.787 5.992 83,931 +0.27(+4.72%)
Feb 23, 2021 5.833 5.899 5.600 5.722 152,851 -0.27(-4.51%)
Feb 22, 2021 6.298 6.448 5.917 5.992 195,765 -0.32(-5.02%)
Feb 19, 2021 6.113 7.259 6.113 6.309 1,239,896 +0.20(+3.20%)
Feb 18, 2021 6.290 6.290 6.038 6.113 22,966 -0.18(-2.81%)
Feb 17, 2021 6.439 6.439 6.169 6.290 41,330 -0.17(-2.60%)
Feb 16, 2021 6.570 6.709 6.355 6.458 64,002 -0.06(-0.86%)
Feb 12, 2021 6.290 6.523 6.178 6.514 82,523 +0.22(+3.56%)
Feb 11, 2021 6.588 6.653 6.076 6.290 120,406 -0.23(-3.57%)
Feb 10, 2021 6.532 6.532 6.057 6.523 176,275 +0.07(+1.16%)
Feb 09, 2021 6.001 7.818 5.880 6.448 1,789,299 +0.51(+8.63%)
Feb 08, 2021 5.656 5.936 5.563 5.936 45,024 +0.28(+4.94%)
Feb 05, 2021 5.861 5.913 5.610 5.656 34,018 -0.21(-3.50%)
Feb 04, 2021 5.815 5.927 5.777 5.861 15,719 +0.11(+1.94%)
Feb 03, 2021 5.916 5.916 5.731 5.750 16,776 -0.15(-2.50%)
Feb 02, 2021 5.777 5.973 5.773 5.897 16,790 +0.08(+1.43%)
Feb 01, 2021 5.999 5.999 5.768 5.814 20,436 -0.07(-1.25%)
Jan 29, 2021 5.906 5.999 5.823 5.888 20,154 -0.04(-0.62%)
Jan 28, 2021 5.759 5.989 5.556 5.925 57,808 +0.13(+2.23%)
Jan 27, 2021 5.805 5.989 5.786 5.796 21,358 -0.15(-2.54%)
Jan 26, 2021 6.211 6.266 5.906 5.947 47,235 -0.21(-3.40%)
Jan 25, 2021 6.017 6.156 5.823 6.156 44,510 +0.14(+2.30%)
Jan 22, 2021 5.879 6.017 5.777 6.017 58,079 +0.14(+2.35%)
Jan 21, 2021 5.722 5.916 5.537 5.879 130,487 +0.19(+3.41%)
Jan 20, 2021 5.750 5.814 5.648 5.685 40,358 -0.03(-0.48%)
Jan 19, 2021 5.768 5.813 5.630 5.713 116,257 +0.06(+1.14%)
Jan 15, 2021 5.537 5.676 5.417 5.648 62,413 +0.13(+2.34%)
Jan 14, 2021 5.168 6.368 5.168 5.519 818,544 +0.35(+6.79%)
Jan 13, 2021 5.353 5.353 5.140 5.168 43,677 -0.21(-3.95%)
Jan 12, 2021 5.445 5.537 5.329 5.380 90,448 -0.02(-0.34%)
Jan 11, 2021 5.260 5.528 5.260 5.399 231,832 -0.03(-0.51%)
Jan 08, 2021 5.307 5.445 5.177 5.427 131,653 +0.18(+3.52%)
Jan 07, 2021 5.076 5.408 4.845 5.242 595,228 +0.90(+20.85%)
Jan 06, 2021 4.338 4.531 4.301 4.338 52,660 +0.00(+0.00%)
Jan 05, 2021 4.559 4.614 4.328 4.338 57,131 -0.18(-3.89%)
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.