Skip to main content

Richardson Electrncs (NQ: RELL )

8.810 -0.130 (-1.45%)
Streaming Delayed Price Updated: 2:17 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 13.35 13.41 12.83 12.92 58,383 -0.35(-2.62%)
Dec 29, 2023 13.33 13.40 13.18 13.26 40,188 -0.18(-1.33%)
Dec 28, 2023 13.46 13.61 13.38 13.44 49,648 -0.06(-0.44%)
Dec 27, 2023 13.70 13.70 13.32 13.50 67,764 -0.11(-0.80%)
Dec 26, 2023 13.35 13.64 13.17 13.61 54,566 +0.25(+1.86%)
Dec 22, 2023 13.07 13.51 13.01 13.36 53,492 +0.21(+1.59%)
Dec 21, 2023 13.18 13.27 13.03 13.15 41,192 -0.08(-0.60%)
Dec 20, 2023 13.18 13.76 13.18 13.23 72,037 -0.07(-0.52%)
Dec 19, 2023 13.29 13.33 13.14 13.30 52,604 +0.20(+1.52%)
Dec 18, 2023 13.42 13.42 13.02 13.10 86,509 -0.16(-1.20%)
Dec 15, 2023 14.10 14.10 13.21 13.26 122,777 -0.76(-5.39%)
Dec 14, 2023 13.67 14.09 13.54 14.02 120,055 +0.75(+5.61%)
Dec 13, 2023 12.39 13.28 12.32 13.27 96,865 +0.94(+7.66%)
Dec 12, 2023 12.20 12.47 12.14 12.33 65,512 +0.24(+1.97%)
Dec 11, 2023 13.18 13.24 12.02 12.09 168,519 -1.23(-9.25%)
Dec 08, 2023 13.80 14.06 13.28 13.32 62,798 -0.50(-3.59%)
Dec 07, 2023 13.92 14.13 13.70 13.82 62,384 -0.11(-0.78%)
Dec 06, 2023 13.58 14.05 13.52 13.93 116,485 +0.38(+2.79%)
Dec 05, 2023 14.02 14.21 13.50 13.55 162,732 -0.34(-2.43%)
Dec 04, 2023 13.38 13.92 13.34 13.89 167,823 +0.48(+3.56%)
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.