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, 2018 6.573 6.573 6.573 0 +0.18(+2.86%)
Mar 28, 2018 6.391 6.416 6.267 6.390 8,238 +0.04(+0.64%)
Mar 27, 2018 6.391 6.416 6.309 6.350 23,791 -0.03(-0.52%)
Mar 26, 2018 6.118 6.433 6.118 6.383 18,646 +0.05(+0.78%)
Mar 23, 2018 6.275 6.433 6.275 6.333 10,778 -0.08(-1.29%)
Mar 22, 2018 6.441 6.490 6.275 6.416 32,370 -0.05(-0.77%)
Mar 21, 2018 6.408 6.515 6.309 6.466 12,745 +0.07(+1.03%)
Mar 20, 2018 6.449 6.499 6.202 6.399 10,414 +0.01(+0.13%)
Mar 19, 2018 6.581 6.590 6.350 6.391 62,849 -0.17(-2.64%)
Mar 16, 2018 6.532 6.598 6.433 6.565 44,876 -0.02(-0.38%)
Mar 15, 2018 6.573 6.590 6.424 6.590 20,948 +0.01(+0.13%)
Mar 14, 2018 6.598 6.598 6.573 6.581 11,737 -0.02(-0.25%)
Mar 13, 2018 6.648 6.648 6.474 6.598 28,389 +0.02(+0.25%)
Mar 12, 2018 6.614 6.656 6.565 6.581 10,341 -0.02(-0.25%)
Mar 09, 2018 6.532 6.614 6.532 6.598 27,485 +0.07(+1.01%)
Mar 08, 2018 6.648 6.648 6.441 6.532 40,074 -0.07(-1.00%)
Mar 07, 2018 6.606 6.676 6.573 6.598 10,985 -0.01(-0.13%)
Mar 06, 2018 6.672 6.714 6.606 6.606 22,026 -0.07(-0.99%)
Mar 05, 2018 6.598 6.738 6.598 6.672 10,807 -0.01(-0.12%)
Mar 02, 2018 6.598 6.730 6.590 6.681 4,218 +0.07(+1.13%)
Mar 01, 2018 6.664 6.722 6.606 6.606 15,101 -0.03(-0.50%)
Feb 28, 2018 6.689 6.730 6.490 6.639 20,990 -0.02(-0.37%)
Feb 27, 2018 6.697 6.697 6.651 6.664 23,998 +0.00(+0.00%)
Feb 26, 2018 6.639 6.772 6.631 6.664 60,390 +0.00(+0.00%)
Feb 23, 2018 6.738 6.738 6.656 6.664 19,978 -0.05(-0.80%)
Feb 22, 2018 6.730 6.738 6.648 6.718 17,718 +0.01(+0.19%)
Feb 21, 2018 6.648 6.820 6.565 6.705 38,289 +0.11(+1.63%)
Feb 20, 2018 6.623 6.730 6.598 6.598 18,315 -0.02(-0.37%)
Feb 16, 2018 6.623 6.623 6.623 0 +0.04(+0.63%)
Feb 15, 2018 6.639 6.639 6.606 6.581 14,859 +0.02(+0.38%)
Feb 14, 2018 6.565 6.689 6.466 6.557 8,670 -0.07(-1.00%)
Feb 13, 2018 6.590 6.681 6.524 6.623 9,244 +0.02(+0.25%)
Feb 12, 2018 6.441 6.631 6.350 6.606 13,491 +0.21(+3.36%)
Feb 09, 2018 6.457 6.648 6.366 6.391 22,753 -0.05(-0.77%)
Feb 08, 2018 6.532 6.639 6.441 6.441 11,632 -0.05(-0.76%)
Feb 07, 2018 6.466 6.466 6.384 6.490 14,658 -0.06(-0.88%)
Feb 06, 2018 6.351 6.581 6.351 6.548 13,555 +0.05(+0.76%)
Feb 05, 2018 6.523 6.564 6.425 6.499 13,973 -0.05(-0.75%)
Feb 02, 2018 6.646 6.646 6.499 6.548 21,821 -0.12(-1.85%)
Feb 01, 2018 6.720 6.720 6.630 6.671 29,616 +0.02(+0.25%)
Jan 31, 2018 6.687 6.728 6.597 6.655 82,131 -0.02(-0.25%)
Jan 30, 2018 6.589 6.687 6.589 6.671 17,649 +0.01(+0.12%)
Jan 29, 2018 6.499 6.687 6.499 6.663 12,885 +0.04(+0.62%)
Jan 26, 2018 6.614 6.638 6.564 6.622 13,893 +0.07(+1.13%)
Jan 25, 2018 6.663 6.696 6.548 6.548 13,861 -0.06(-0.87%)
Jan 24, 2018 6.622 6.679 6.523 6.605 10,987 -0.03(-0.43%)
Jan 23, 2018 6.638 6.646 6.597 6.634 32,687 +0.01(+0.17%)
Jan 22, 2018 6.524 6.671 6.524 6.623 22,645 -0.06(-0.96%)
Jan 19, 2018 6.687 6.687 6.540 6.687 23,236 -0.02(-0.24%)
Jan 18, 2018 6.778 6.778 6.687 6.704 26,960 -0.03(-0.49%)
Jan 17, 2018 6.851 7.151 6.646 6.737 149,707 +0.04(+0.55%)
Jan 16, 2018 6.696 6.819 6.622 6.700 89,300 +0.00(+0.06%)
Jan 12, 2018 6.696 6.696 6.696 0 +0.17(+2.64%)
Jan 11, 2018 6.728 6.728 6.107 6.523 198,108 +0.84(+14.72%)
Jan 10, 2018 5.518 5.703 5.518 5.686 22,646 -0.02(-0.43%)
Jan 09, 2018 5.727 5.727 5.678 5.711 8,996 -0.00(-0.07%)
Jan 08, 2018 5.551 5.752 5.383 5.715 28,817 +0.01(+0.21%)
Jan 05, 2018 5.703 5.744 5.633 5.703 11,975 +0.01(+0.14%)
Jan 04, 2018 5.563 5.711 5.563 5.695 47,987 +0.16(+2.81%)
Jan 03, 2018 5.538 5.580 5.457 5.539 12,056 +0.05(+0.90%)
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.