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 29, 2019 5.757 5.816 5.719 5.740 10,985 -0.08(-1.31%)
Mar 28, 2019 5.748 5.833 5.740 5.816 39,531 +0.09(+1.63%)
Mar 27, 2019 6.027 6.358 5.676 5.723 27,161 -0.30(-5.06%)
Mar 26, 2019 5.790 6.138 5.731 6.027 46,073 +0.27(+4.71%)
Mar 25, 2019 5.917 5.917 5.655 5.757 66,096 -0.17(-2.86%)
Mar 22, 2019 5.892 5.926 5.842 5.926 34,847 +0.03(+0.57%)
Mar 21, 2019 6.087 6.087 5.850 5.892 45,485 -0.20(-3.33%)
Mar 20, 2019 6.087 6.095 6.011 6.095 11,353 +0.03(+0.42%)
Mar 19, 2019 5.960 6.125 5.951 6.070 59,583 +0.09(+1.56%)
Mar 18, 2019 6.044 6.425 5.951 5.977 110,377 -0.08(-1.26%)
Mar 15, 2019 6.146 6.315 5.926 6.053 34,374 -0.08(-1.38%)
Mar 14, 2019 6.391 6.408 6.138 6.138 13,891 -0.23(-3.59%)
Mar 13, 2019 6.290 6.400 6.236 6.366 10,059 +0.05(+0.80%)
Mar 12, 2019 6.163 6.408 6.163 6.315 54,493 +0.16(+2.61%)
Mar 11, 2019 6.095 6.256 6.061 6.154 20,798 +0.03(+0.41%)
Mar 08, 2019 6.197 6.197 6.104 6.129 15,238 -0.13(-2.03%)
Mar 07, 2019 6.325 6.325 6.180 6.256 9,823 -0.02(-0.26%)
Mar 06, 2019 6.341 6.341 6.188 6.272 27,395 -0.02(-0.28%)
Mar 05, 2019 6.281 6.307 6.184 6.290 11,102 +0.02(+0.27%)
Mar 04, 2019 6.265 6.290 6.197 6.273 19,756 -0.02(-0.27%)
Mar 01, 2019 6.307 6.349 6.222 6.290 22,443 -0.02(-0.27%)
Feb 28, 2019 6.188 6.307 6.188 6.307 42,758 +0.14(+2.34%)
Feb 27, 2019 5.968 6.180 5.943 6.163 25,723 +0.21(+3.56%)
Feb 26, 2019 5.934 6.040 5.926 5.951 18,739 +0.03(+0.43%)
Feb 25, 2019 5.926 5.968 5.884 5.926 59,560 +0.03(+0.43%)
Feb 22, 2019 6.121 6.129 5.875 5.900 45,360 -0.25(-4.13%)
Feb 21, 2019 6.154 6.180 6.129 6.154 11,530 +0.02(+0.28%)
Feb 20, 2019 6.180 6.180 6.129 6.138 23,108 -0.04(-0.68%)
Feb 19, 2019 6.154 6.188 6.087 6.180 53,781 +0.03(+0.41%)
Feb 15, 2019 6.163 6.180 6.138 6.154 12,521 -0.01(-0.14%)
Feb 14, 2019 6.180 6.180 6.163 6.163 11,311 -0.02(-0.27%)
Feb 13, 2019 6.171 6.180 6.163 6.180 17,272 +0.00(+0.00%)
Feb 12, 2019 6.180 6.180 6.163 6.180 9,460 +0.00(+0.00%)
Feb 11, 2019 6.138 6.180 6.138 6.180 13,599 +0.02(+0.27%)
Feb 08, 2019 6.154 6.222 6.146 6.163 80,089 -0.02(-0.27%)
Feb 07, 2019 6.188 6.239 6.146 6.180 17,365 -0.01(-0.14%)
Feb 06, 2019 6.113 6.247 6.096 6.188 117,624 +0.08(+1.24%)
Feb 05, 2019 6.188 6.188 6.113 6.113 15,279 -0.04(-0.68%)
Feb 04, 2019 6.255 6.255 6.155 6.155 13,819 -0.10(-1.61%)
Feb 01, 2019 6.188 6.306 6.172 6.255 33,823 +0.07(+1.09%)
Jan 31, 2019 6.121 6.188 6.046 6.188 210,901 +0.04(+0.68%)
Jan 30, 2019 6.255 6.281 6.121 6.146 88,514 -0.10(-1.61%)
Jan 29, 2019 6.306 6.306 6.239 6.247 36,665 -0.07(-1.06%)
Jan 28, 2019 6.306 6.465 6.255 6.314 28,913 +0.04(+0.67%)
Jan 25, 2019 6.373 6.373 6.255 6.272 32,274 -0.07(-1.06%)
Jan 24, 2019 6.314 6.348 6.297 6.339 24,842 +0.04(+0.67%)
Jan 23, 2019 6.348 6.356 6.297 6.297 21,975 +0.00(+0.00%)
Jan 22, 2019 6.306 6.331 6.230 6.297 49,945 -0.03(-0.53%)
Jan 18, 2019 6.314 6.432 6.306 6.331 27,034 +0.02(+0.27%)
Jan 17, 2019 6.423 6.549 6.306 6.314 35,591 -0.09(-1.44%)
Jan 16, 2019 6.432 6.608 6.381 6.407 52,609 +0.00(+0.00%)
Jan 15, 2019 6.339 6.692 6.331 6.407 62,642 +0.08(+1.19%)
Jan 14, 2019 6.297 6.407 6.272 6.331 42,979 +0.08(+1.21%)
Jan 11, 2019 6.281 6.437 6.243 6.255 81,699 -0.10(-1.59%)
Jan 10, 2019 6.927 6.927 6.255 6.356 120,282 -0.65(-9.34%)
Jan 09, 2019 7.003 7.104 6.969 7.011 52,742 +0.13(+1.83%)
Jan 08, 2019 7.255 7.263 6.885 6.885 64,315 -0.31(-4.32%)
Jan 07, 2019 7.263 7.287 7.137 7.196 111,467 -0.04(-0.58%)
Jan 04, 2019 7.271 7.381 7.221 7.238 83,724 -0.03(-0.35%)
Jan 03, 2019 7.305 7.305 7.221 7.263 65,829 -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.