Skip to main content

Richardson Electrncs (NQ: RELL )

9.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.070 9.200 9.070 9.180 88,551 +0.18(+2.00%)
Mar 26, 2024 9.030 9.230 8.840 9.000 119,368 -0.03(-0.33%)
Mar 25, 2024 8.820 9.080 8.770 9.030 183,953 +0.28(+3.20%)
Mar 22, 2024 8.820 8.820 8.600 8.750 75,624 -0.04(-0.46%)
Mar 21, 2024 8.750 8.930 8.670 8.790 87,894 +0.13(+1.50%)
Mar 20, 2024 8.340 8.720 8.230 8.660 116,255 +0.35(+4.21%)
Mar 19, 2024 8.410 8.411 8.240 8.310 112,184 -0.10(-1.19%)
Mar 18, 2024 8.380 8.548 8.310 8.410 119,311 +0.01(+0.12%)
Mar 15, 2024 8.110 8.405 8.110 8.400 178,586 +0.22(+2.69%)
Mar 14, 2024 8.340 8.360 8.080 8.180 202,782 -0.21(-2.50%)
Mar 13, 2024 8.380 8.510 8.380 8.390 86,120 -0.04(-0.47%)
Mar 12, 2024 8.460 8.460 8.320 8.430 97,619 -0.08(-0.94%)
Mar 11, 2024 8.430 8.595 8.370 8.510 68,689 +0.08(+1.01%)
Mar 08, 2024 8.640 8.810 8.400 8.425 92,675 -0.08(-1.00%)
Mar 07, 2024 8.470 8.564 8.390 8.510 83,187 +0.05(+0.59%)
Mar 06, 2024 8.510 8.570 8.300 8.460 92,991 +0.06(+0.71%)
Mar 05, 2024 8.550 8.650 8.360 8.400 125,328 -0.19(-2.15%)
Mar 04, 2024 8.740 8.770 8.520 8.585 165,220 -0.16(-1.89%)
Mar 01, 2024 8.800 8.810 8.665 8.750 109,244 -0.04(-0.46%)
Feb 29, 2024 8.850 9.002 8.730 8.790 82,687 +0.11(+1.27%)
Feb 28, 2024 8.950 8.950 8.665 8.680 116,009 -0.35(-3.88%)
Feb 27, 2024 8.960 9.095 8.930 9.030 133,039 +0.14(+1.57%)
Feb 26, 2024 8.860 9.120 8.810 8.890 110,871 +0.05(+0.57%)
Feb 23, 2024 8.910 8.940 8.800 8.840 182,345 -0.05(-0.56%)
Feb 22, 2024 8.800 8.900 8.680 8.890 136,454 +0.10(+1.14%)
Feb 21, 2024 8.870 8.900 8.740 8.790 132,054 -0.15(-1.68%)
Feb 20, 2024 9.090 9.145 8.810 8.940 157,516 -0.25(-2.72%)
Feb 16, 2024 9.080 9.200 8.860 9.190 377,525 +0.08(+0.88%)
Feb 15, 2024 9.150 9.320 8.960 9.110 263,857 -0.08(-0.87%)
Feb 14, 2024 9.200 9.280 9.050 9.190 179,756 +0.02(+0.22%)
Feb 13, 2024 9.360 9.460 9.110 9.170 219,422 -0.45(-4.68%)
Feb 12, 2024 9.850 9.900 9.570 9.620 203,513 -0.18(-1.84%)
Feb 09, 2024 9.500 9.970 9.480 9.800 122,662 +0.37(+3.92%)
Feb 08, 2024 9.290 9.472 9.200 9.430 107,713 +0.19(+2.06%)
Feb 07, 2024 9.170 9.310 9.061 9.240 141,789 +0.04(+0.43%)
Feb 06, 2024 9.300 9.359 9.041 9.200 158,020 -0.10(-1.07%)
Feb 05, 2024 9.379 9.469 9.290 9.300 163,706 -0.25(-2.60%)
Feb 02, 2024 9.737 9.786 9.538 9.548 113,688 -0.31(-3.12%)
Feb 01, 2024 9.806 9.975 9.777 9.856 119,365 +0.08(+0.81%)
Jan 31, 2024 9.955 10.12 9.767 9.777 99,907 -0.12(-1.20%)
Jan 30, 2024 10.09 10.09 9.886 9.896 121,581 -0.17(-1.68%)
Jan 29, 2024 10.11 10.14 9.697 10.06 261,989 -0.11(-1.07%)
Jan 26, 2024 10.35 10.39 10.13 10.17 94,808 -0.10(-1.02%)
Jan 25, 2024 10.45 10.62 10.17 10.28 121,380 -0.04(-0.43%)
Jan 24, 2024 10.27 10.59 10.27 10.32 116,490 +0.09(+0.87%)
Jan 23, 2024 10.29 10.37 10.14 10.23 111,023 +0.10(+0.98%)
Jan 22, 2024 9.995 10.18 9.906 10.13 191,124 +0.24(+2.41%)
Jan 19, 2024 10.21 10.21 9.836 9.896 153,208 -0.21(-2.07%)
Jan 18, 2024 10.11 10.24 9.876 10.10 325,789 +0.02(+0.20%)
Jan 17, 2024 9.935 10.11 9.926 10.08 173,399 +0.06(+0.59%)
Jan 16, 2024 10.16 10.21 9.955 10.02 213,223 -0.31(-2.98%)
Jan 12, 2024 10.14 10.60 10.09 10.33 367,647 +0.28(+2.77%)
Jan 11, 2024 10.88 11.13 9.747 10.05 1,084,572 -2.36(-19.04%)
Jan 10, 2024 12.59 12.68 12.29 12.42 205,074 -0.13(-1.03%)
Jan 09, 2024 12.62 12.67 12.39 12.55 111,118 -0.29(-2.24%)
Jan 08, 2024 12.47 12.93 12.47 12.84 55,691 +0.25(+1.97%)
Jan 05, 2024 12.49 12.85 12.39 12.59 116,923 -0.02(-0.16%)
Jan 04, 2024 12.90 12.90 12.51 12.61 90,528 +0.04(+0.32%)
Jan 03, 2024 13.08 13.08 12.39 12.57 69,316 -0.35(-2.69%)
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.