Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Richardson Electrncs (NQ: RELL )

10.83 +0.12 (+1.12%)
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 (%)
Jun 30, 2017 4.835 4.851 4.738 4.779 21,937 +0.00(+0.00%)
Jun 29, 2017 4.787 4.859 4.697 4.779 36,174 +0.02(+0.34%)
Jun 28, 2017 4.779 4.835 4.690 4.762 9,576 -0.03(-0.67%)
Jun 27, 2017 4.762 4.891 4.762 4.795 8,303 -0.03(-0.66%)
Jun 26, 2017 4.771 4.843 4.771 4.827 44,709 +0.02(+0.50%)
Jun 23, 2017 4.738 4.803 4.714 4.803 18,095 +0.08(+1.69%)
Jun 22, 2017 4.698 4.746 4.658 4.722 28,306 +0.02(+0.51%)
Jun 21, 2017 4.795 4.795 4.698 4.698 17,465 -0.05(-1.01%)
Jun 20, 2017 4.730 4.787 4.722 4.746 18,678 -0.02(-0.34%)
Jun 19, 2017 4.634 4.803 4.626 4.762 14,538 +0.03(+0.68%)
Jun 16, 2017 4.762 4.867 4.650 4.730 102,151 -0.02(-0.50%)
Jun 15, 2017 4.722 4.760 4.722 4.754 14,974 +0.03(+0.68%)
Jun 14, 2017 4.758 4.762 4.722 4.722 8,291 -0.06(-1.34%)
Jun 13, 2017 4.746 4.819 4.746 4.787 40,351 -0.05(-0.99%)
Jun 12, 2017 4.746 4.875 4.738 4.835 27,934 +0.09(+1.86%)
Jun 09, 2017 4.730 4.771 4.722 4.746 44,987 -0.01(-0.17%)
Jun 08, 2017 4.795 4.811 4.722 4.754 8,139 +0.01(+0.17%)
Jun 07, 2017 4.771 4.811 4.746 4.746 12,398 -0.01(-0.17%)
Jun 06, 2017 4.859 4.955 4.722 4.754 41,859 -0.10(-2.14%)
Jun 05, 2017 4.841 4.883 4.827 4.859 11,172 +0.00(+0.00%)
Jun 02, 2017 4.851 4.883 4.835 4.859 5,437 +0.02(+0.50%)
Jun 01, 2017 4.859 4.883 4.811 4.835 15,279 +0.00(+0.00%)
May 31, 2017 4.811 4.843 4.730 4.835 10,505 +0.03(+0.67%)
May 30, 2017 4.835 4.835 4.746 4.803 5,584 -0.05(-0.99%)
May 26, 2017 4.730 4.891 4.722 4.851 142,902 +0.08(+1.68%)
May 25, 2017 4.845 4.845 4.738 4.771 18,086 -0.03(-0.67%)
May 24, 2017 4.859 4.859 4.738 4.803 18,025 -0.06(-1.15%)
May 23, 2017 4.859 4.883 4.738 4.859 53,437 -0.02(-0.49%)
May 22, 2017 4.859 4.919 4.730 4.883 35,373 +0.02(+0.49%)
May 19, 2017 4.762 4.932 4.715 4.859 56,381 +0.06(+1.34%)
May 18, 2017 4.811 4.811 4.722 4.795 5,583 -0.03(-0.66%)
May 17, 2017 4.803 4.853 4.730 4.827 31,331 +0.01(+0.27%)
May 16, 2017 4.811 4.814 4.658 4.814 71,097 -0.00(-0.10%)
May 15, 2017 4.803 4.827 4.756 4.819 7,199 +0.00(+0.00%)
May 12, 2017 4.859 4.859 4.787 4.819 3,924 -0.02(-0.50%)
May 11, 2017 4.835 4.859 4.682 4.843 19,634 +0.02(+0.33%)
May 10, 2017 4.785 4.843 4.762 4.827 5,427 +0.01(+0.17%)
May 09, 2017 4.706 4.859 4.706 4.819 11,643 +0.00(+0.00%)
May 08, 2017 4.771 4.859 4.682 4.819 13,125 +0.02(+0.33%)
May 05, 2017 4.682 4.827 4.642 4.803 61,099 +0.11(+2.39%)
May 04, 2017 4.754 4.754 4.611 4.690 43,503 -0.05(-1.00%)
May 03, 2017 4.675 4.849 4.675 4.738 18,319 -0.01(-0.17%)
May 02, 2017 4.889 5.007 4.659 4.746 111,578 -0.01(-0.17%)
May 01, 2017 4.717 4.783 4.706 4.754 17,639 +0.02(+0.33%)
Apr 28, 2017 4.714 4.793 4.706 4.738 30,009 +0.03(+0.67%)
Apr 27, 2017 4.706 4.714 4.683 4.706 29,313 +0.02(+0.34%)
Apr 26, 2017 4.675 4.786 4.651 4.690 73,063 -0.01(-0.17%)
Apr 25, 2017 4.718 4.841 4.683 4.698 29,629 +0.02(+0.34%)
Apr 24, 2017 4.714 4.714 4.675 4.683 3,015 +0.01(+0.17%)
Apr 21, 2017 4.619 4.734 4.619 4.675 43,796 +0.03(+0.68%)
Apr 20, 2017 4.659 4.793 4.603 4.643 32,194 -0.04(-0.85%)
Apr 19, 2017 4.681 4.746 4.675 4.683 20,940 -0.03(-0.67%)
Apr 18, 2017 4.683 4.770 4.675 4.714 28,812 +0.03(+0.68%)
Apr 17, 2017 4.714 4.746 4.675 4.683 10,291 -0.02(-0.51%)
Apr 13, 2017 4.778 4.865 4.675 4.706 23,792 -0.01(-0.17%)
Apr 12, 2017 4.762 4.833 4.706 4.714 46,325 -0.08(-1.65%)
Apr 11, 2017 4.635 4.865 4.635 4.793 60,845 +0.18(+3.95%)
Apr 10, 2017 4.706 4.706 4.571 4.611 7,110 +0.00(+0.00%)
Apr 07, 2017 4.587 4.675 4.564 4.611 29,768 -0.02(-0.51%)
Apr 06, 2017 4.453 4.722 4.453 4.635 34,609 +0.12(+2.63%)
Apr 05, 2017 4.484 4.786 4.484 4.516 52,662 +0.06(+1.42%)
Apr 04, 2017 4.556 4.667 4.445 4.453 31,720 -0.10(-2.26%)
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.