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, 2015 6.616 6.682 6.477 6.572 105,704 -0.11(-1.64%)
Mar 30, 2015 6.586 6.769 6.586 6.682 7,415 +0.10(+1.56%)
Mar 27, 2015 6.586 6.674 6.557 6.579 2,921 +0.00(+0.00%)
Mar 26, 2015 6.535 6.601 6.521 6.579 30,082 +0.04(+0.56%)
Mar 25, 2015 6.491 6.565 6.484 6.543 22,454 +0.09(+1.36%)
Mar 24, 2015 6.521 6.572 6.433 6.455 32,338 -0.07(-1.12%)
Mar 23, 2015 6.608 6.608 6.433 6.528 29,646 -0.07(-1.00%)
Mar 20, 2015 6.667 6.667 6.509 6.594 23,652 -0.01(-0.11%)
Mar 19, 2015 6.630 6.670 6.499 6.601 104,066 -0.05(-0.77%)
Mar 18, 2015 6.696 6.704 6.630 6.652 16,167 +0.01(+0.11%)
Mar 17, 2015 6.608 6.667 6.608 6.645 2,335 -0.02(-0.23%)
Mar 16, 2015 6.740 6.762 6.652 6.660 8,870 -0.02(-0.32%)
Mar 13, 2015 6.616 6.682 6.616 6.682 10,736 +0.00(+0.00%)
Mar 12, 2015 6.689 6.689 6.616 6.682 11,344 +0.01(+0.11%)
Mar 11, 2015 6.660 6.696 6.660 6.674 8,843 +0.02(+0.33%)
Mar 10, 2015 6.630 6.660 6.630 6.652 16,421 +0.01(+0.22%)
Mar 09, 2015 6.630 6.689 6.623 6.638 10,186 +0.01(+0.11%)
Mar 06, 2015 6.711 6.711 6.623 6.630 11,685 -0.09(-1.31%)
Mar 05, 2015 6.674 6.733 6.674 6.718 2,164 +0.03(+0.44%)
Mar 04, 2015 6.824 6.824 6.667 6.689 6,959 -0.01(-0.11%)
Mar 03, 2015 6.747 6.835 6.601 6.696 53,330 -0.01(-0.22%)
Mar 02, 2015 6.718 6.762 6.689 6.711 8,752 +0.02(+0.33%)
Feb 27, 2015 6.715 6.726 6.630 6.689 31,333 -0.08(-1.19%)
Feb 26, 2015 6.733 6.770 6.660 6.770 13,244 +0.04(+0.65%)
Feb 25, 2015 6.682 6.733 6.660 6.726 9,890 +0.01(+0.22%)
Feb 24, 2015 6.682 6.769 6.682 6.711 5,729 +0.01(+0.11%)
Feb 23, 2015 6.799 6.799 6.674 6.704 15,634 -0.11(-1.61%)
Feb 20, 2015 6.777 6.835 6.777 6.813 4,047 -0.01(-0.11%)
Feb 19, 2015 6.777 6.828 6.726 6.821 10,678 -0.02(-0.32%)
Feb 18, 2015 6.733 6.843 6.726 6.843 4,353 +0.06(+0.86%)
Feb 17, 2015 6.718 6.784 6.667 6.784 7,881 +0.04(+0.65%)
Feb 13, 2015 6.733 6.740 6.740 6.740 8,608 -0.03(-0.43%)
Feb 12, 2015 6.689 6.769 6.689 6.769 3,623 +0.07(+1.09%)
Feb 11, 2015 6.689 6.755 6.682 6.696 2,812 +0.04(+0.55%)
Feb 10, 2015 6.674 6.696 6.630 6.660 22,831 -0.07(-0.98%)
Feb 09, 2015 6.718 6.733 6.638 6.726 30,303 +0.01(+0.11%)
Feb 06, 2015 6.638 6.769 6.608 6.718 9,060 +0.05(+0.77%)
Feb 05, 2015 6.762 6.777 6.667 6.667 20,689 -0.12(-1.73%)
Feb 04, 2015 6.769 6.828 6.766 6.784 8,108 +0.04(+0.54%)
Feb 03, 2015 6.798 6.871 6.697 6.747 28,683 -0.07(-0.96%)
Feb 02, 2015 6.747 6.878 6.747 6.813 17,670 +0.00(+0.00%)
Jan 30, 2015 6.755 6.835 6.726 6.813 16,952 +0.09(+1.41%)
Jan 29, 2015 6.675 6.784 6.653 6.718 25,194 +0.01(+0.22%)
Jan 28, 2015 6.958 6.966 6.638 6.704 53,816 -0.23(-3.35%)
Jan 27, 2015 6.937 7.009 6.907 6.937 17,315 -0.07(-1.04%)
Jan 26, 2015 6.980 7.075 6.958 7.009 24,336 +0.03(+0.42%)
Jan 23, 2015 7.038 7.082 6.980 6.980 18,231 -0.07(-1.03%)
Jan 22, 2015 7.017 7.089 7.009 7.053 17,620 +0.05(+0.73%)
Jan 21, 2015 7.009 7.104 7.002 7.002 39,906 -0.02(-0.31%)
Jan 20, 2015 7.031 7.089 6.973 7.024 33,467 -0.04(-0.62%)
Jan 16, 2015 6.966 7.093 6.966 7.067 15,063 +0.05(+0.73%)
Jan 15, 2015 7.017 7.089 6.973 7.017 22,362 -0.01(-0.21%)
Jan 14, 2015 6.951 7.089 6.951 7.031 20,942 +0.07(+0.94%)
Jan 13, 2015 7.082 7.089 6.878 6.966 43,604 -0.04(-0.52%)
Jan 12, 2015 7.002 7.096 7.002 7.002 22,272 -0.04(-0.62%)
Jan 09, 2015 7.075 7.140 7.017 7.046 47,126 -0.02(-0.31%)
Jan 08, 2015 7.067 7.198 7.006 7.067 103,258 -0.08(-1.12%)
Jan 07, 2015 7.198 7.270 7.096 7.147 25,808 +0.01(+0.20%)
Jan 06, 2015 7.220 7.220 7.133 7.133 15,102 -0.07(-1.01%)
Jan 05, 2015 7.278 7.293 7.206 7.206 30,808 -0.12(-1.59%)
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.