Skip to main content

Richardson Electrncs (NQ: RELL )

11.17 -0.02 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 11.21 11.30 11.10 11.17 48,223 -0.02(-0.18%)
Sep 21, 2023 11.00 11.26 10.93 11.19 53,999 +0.12(+1.08%)
Sep 20, 2023 11.20 11.37 11.06 11.07 69,342 -0.11(-0.98%)
Sep 19, 2023 11.41 11.56 11.10 11.18 118,241 -0.22(-1.93%)
Sep 18, 2023 11.51 11.54 11.21 11.40 129,419 -0.13(-1.13%)
Sep 15, 2023 11.83 11.83 11.43 11.53 139,112 -0.32(-2.70%)
Sep 14, 2023 11.71 11.88 11.69 11.85 49,364 +0.21(+1.80%)
Sep 13, 2023 11.75 11.84 11.52 11.64 87,669 -0.11(-0.94%)
Sep 12, 2023 11.57 11.87 11.52 11.75 91,808 +0.18(+1.56%)
Sep 11, 2023 11.75 11.82 11.51 11.57 95,083 -0.08(-0.69%)
Sep 08, 2023 11.43 11.67 11.36 11.65 75,882 +0.25(+2.19%)
Sep 07, 2023 11.88 11.88 11.31 11.40 161,945 -0.59(-4.92%)
Sep 06, 2023 11.92 12.27 11.83 11.99 74,695 -0.14(-1.15%)
Sep 05, 2023 12.54 12.60 12.02 12.13 156,185 -0.54(-4.26%)
Sep 01, 2023 12.62 12.79 12.55 12.67 80,863 +0.08(+0.64%)
Aug 31, 2023 12.50 12.84 12.48 12.59 108,894 +0.09(+0.72%)
Aug 30, 2023 12.57 12.88 12.40 12.50 186,026 -0.07(-0.56%)
Aug 29, 2023 12.15 12.61 12.08 12.57 117,809 +0.32(+2.61%)
Aug 28, 2023 11.90 12.32 11.87 12.25 126,924 +0.43(+3.64%)
Aug 25, 2023 11.50 11.86 11.41 11.82 133,215 +0.32(+2.78%)
Aug 24, 2023 11.72 11.73 11.49 11.50 72,181 -0.20(-1.71%)
Aug 23, 2023 11.72 11.89 11.58 11.70 93,994 +0.02(+0.17%)
Aug 22, 2023 11.77 11.84 11.61 11.68 94,721 -0.06(-0.51%)
Aug 21, 2023 11.89 11.89 11.65 11.74 92,390 -0.03(-0.25%)
Aug 18, 2023 11.55 11.96 11.55 11.77 136,988 +0.09(+0.77%)
Aug 17, 2023 11.76 11.98 11.52 11.68 118,016 -0.12(-1.02%)
Aug 16, 2023 11.84 12.24 11.79 11.80 146,891 -0.17(-1.42%)
Aug 15, 2023 12.27 12.49 11.83 11.97 151,878 -0.31(-2.52%)
Aug 14, 2023 12.54 12.55 12.15 12.28 143,717 -0.33(-2.62%)
Aug 11, 2023 12.41 12.82 12.39 12.61 130,902 +0.04(+0.32%)
Aug 10, 2023 12.38 12.64 12.23 12.57 241,972 -0.06(-0.48%)
Aug 09, 2023 12.95 12.95 12.53 12.63 117,283 -0.36(-2.77%)
Aug 08, 2023 13.13 13.14 12.84 12.99 105,876 -0.39(-2.91%)
Aug 07, 2023 13.39 13.52 13.18 13.38 61,533 +0.03(+0.22%)
Aug 04, 2023 13.08 13.60 13.08 13.35 97,392 +0.18(+1.37%)
Aug 03, 2023 13.18 13.21 12.87 13.17 114,504 +0.05(+0.38%)
Aug 02, 2023 13.34 13.34 12.98 13.12 118,011 -0.28(-2.08%)
Aug 01, 2023 13.65 13.69 13.22 13.40 112,027 -0.34(-2.46%)
Jul 31, 2023 13.77 13.91 13.62 13.74 104,174 -0.03(-0.22%)
Jul 28, 2023 13.72 13.90 13.45 13.77 115,137 +0.23(+1.69%)
Jul 27, 2023 14.26 14.46 13.44 13.54 142,824 -0.68(-4.76%)
Jul 26, 2023 14.46 14.69 14.19 14.21 205,631 -0.37(-2.53%)
Jul 25, 2023 13.62 14.66 13.62 14.58 227,071 +1.08(+7.96%)
Jul 24, 2023 13.28 13.58 13.12 13.51 315,263 +0.15(+1.12%)
Jul 21, 2023 13.80 13.88 13.24 13.36 321,648 -0.29(-2.12%)
Jul 20, 2023 13.29 13.93 12.70 13.65 859,266 -1.83(-11.83%)
Jul 19, 2023 16.03 16.03 15.22 15.48 277,305 -0.43(-2.69%)
Jul 18, 2023 15.43 16.08 15.43 15.91 340,547 +0.47(+3.03%)
Jul 17, 2023 14.83 15.57 14.83 15.44 152,272 +0.58(+3.89%)
Jul 14, 2023 15.27 15.28 14.79 14.86 110,404 -0.38(-2.48%)
Jul 13, 2023 15.03 15.49 14.98 15.24 125,919 +0.12(+0.79%)
Jul 12, 2023 15.42 15.54 15.05 15.12 100,878 -0.10(-0.65%)
Jul 11, 2023 15.48 15.81 15.14 15.22 138,632 -0.20(-1.29%)
Jul 10, 2023 14.93 15.54 14.92 15.42 159,267 +0.37(+2.45%)
Jul 07, 2023 15.43 15.66 14.99 15.05 196,867 -0.34(-2.20%)
Jul 06, 2023 15.45 15.61 15.10 15.39 292,708 -0.33(-2.09%)
Jul 05, 2023 16.28 16.46 15.68 15.72 201,091 -0.78(-4.71%)
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.