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

Richardson Electrncs (NQ: RELL )

10.80 -0.03 (-0.28%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 9, 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 (%)
Feb 29, 2016 3.793 3.861 3.725 3.725 6,458 -0.04(-1.01%)
Feb 26, 2016 3.816 3.861 3.763 3.763 8,219 -0.02(-0.60%)
Feb 25, 2016 3.851 3.854 3.778 3.785 17,589 -0.02(-0.40%)
Feb 24, 2016 3.808 3.843 3.793 3.801 10,915 +0.00(+0.00%)
Feb 23, 2016 3.816 3.823 3.774 3.801 20,745 +0.01(+0.20%)
Feb 22, 2016 3.877 3.877 3.793 3.793 31,144 -0.11(-2.73%)
Feb 19, 2016 3.922 3.945 3.884 3.899 55,492 -0.03(-0.77%)
Feb 18, 2016 3.861 3.941 3.861 3.930 27,358 +0.07(+1.77%)
Feb 17, 2016 3.761 3.869 3.717 3.861 42,214 +0.13(+3.46%)
Feb 16, 2016 3.649 3.763 3.649 3.732 31,906 +0.12(+3.37%)
Feb 12, 2016 3.588 3.611 3.611 3.611 23,285 -0.04(-1.04%)
Feb 11, 2016 3.656 3.747 3.580 3.649 52,996 -0.05(-1.44%)
Feb 10, 2016 3.770 3.778 3.664 3.702 22,598 -0.06(-1.62%)
Feb 09, 2016 3.732 3.770 3.694 3.763 18,811 -0.02(-0.40%)
Feb 08, 2016 3.717 3.793 3.656 3.778 64,217 +0.01(+0.20%)
Feb 05, 2016 3.816 3.861 3.732 3.770 113,611 -0.05(-1.20%)
Feb 04, 2016 3.839 3.945 3.808 3.816 54,901 +0.02(+0.40%)
Feb 03, 2016 3.868 3.876 3.778 3.801 46,837 -0.05(-1.17%)
Feb 02, 2016 3.831 3.873 3.786 3.846 72,005 +0.00(+0.00%)
Feb 01, 2016 3.891 3.906 3.831 3.846 74,015 -0.02(-0.58%)
Jan 29, 2016 3.853 3.973 3.853 3.868 39,303 -0.02(-0.39%)
Jan 28, 2016 4.146 4.146 3.853 3.883 29,389 -0.07(-1.71%)
Jan 27, 2016 3.966 4.018 3.906 3.951 36,040 -0.05(-1.13%)
Jan 26, 2016 4.003 4.078 3.933 3.996 21,174 -0.02(-0.37%)
Jan 25, 2016 4.139 4.139 3.928 4.011 26,291 -0.01(-0.19%)
Jan 22, 2016 3.981 4.018 3.906 4.018 40,099 +0.08(+2.00%)
Jan 21, 2016 3.756 3.951 3.756 3.940 21,372 +0.05(+1.25%)
Jan 20, 2016 3.808 3.906 3.718 3.891 48,512 +0.06(+1.57%)
Jan 19, 2016 3.876 3.876 3.771 3.831 71,708 -0.05(-1.16%)
Jan 15, 2016 3.868 3.876 3.876 3.876 25,695 -0.02(-0.39%)
Jan 14, 2016 3.853 3.921 3.853 3.891 13,376 +0.06(+1.57%)
Jan 13, 2016 3.996 3.996 3.831 3.831 54,436 -0.14(-3.41%)
Jan 12, 2016 3.973 4.071 3.951 3.966 42,833 -0.03(-0.75%)
Jan 11, 2016 4.064 4.079 3.966 3.996 55,649 -0.10(-2.39%)
Jan 08, 2016 4.199 4.199 4.056 4.094 60,324 -0.08(-1.98%)
Jan 07, 2016 4.191 4.191 4.048 4.176 68,907 -0.08(-1.94%)
Jan 06, 2016 4.281 4.296 4.214 4.259 22,306 -0.02(-0.35%)
Jan 05, 2016 4.289 4.326 4.266 4.274 28,894 -0.02(-0.35%)
Jan 04, 2016 4.251 4.356 4.229 4.289 15,534 +0.03(+0.71%)
Dec 31, 2015 4.214 4.259 4.259 4.259 69,497 +0.08(+1.98%)
Dec 30, 2015 4.131 4.229 4.131 4.176 38,384 +0.04(+0.91%)
Dec 29, 2015 4.199 4.221 4.139 4.139 35,013 -0.04(-0.90%)
Dec 28, 2015 4.266 4.281 4.176 4.176 11,126 -0.11(-2.46%)
Dec 24, 2015 4.311 4.281 4.281 4.281 11,050 -0.02(-0.35%)
Dec 23, 2015 4.304 4.402 4.274 4.296 31,530 +0.01(+0.18%)
Dec 22, 2015 4.244 4.304 4.191 4.289 53,768 +0.06(+1.42%)
Dec 21, 2015 4.071 4.259 4.041 4.229 58,335 +0.15(+3.68%)
Dec 18, 2015 4.071 4.221 4.064 4.079 97,840 +0.01(+0.18%)
Dec 17, 2015 4.109 4.116 4.071 4.071 17,539 -0.02(-0.37%)
Dec 16, 2015 4.033 4.124 4.011 4.086 35,924 +0.08(+1.87%)
Dec 15, 2015 4.018 4.048 3.966 4.011 51,032 -0.02(-0.37%)
Dec 14, 2015 4.094 4.131 4.018 4.026 51,792 -0.03(-0.74%)
Dec 11, 2015 4.026 4.086 4.026 4.056 19,362 +0.03(+0.75%)
Dec 10, 2015 4.026 4.064 3.981 4.026 57,023 +0.01(+0.19%)
Dec 09, 2015 4.018 4.071 3.988 4.018 34,595 -0.02(-0.56%)
Dec 08, 2015 4.018 4.094 4.015 4.041 58,255 +0.02(+0.56%)
Dec 07, 2015 4.056 4.086 4.003 4.018 60,080 -0.04(-0.93%)
Dec 04, 2015 4.139 4.139 4.019 4.056 37,348 -0.07(-1.64%)
Dec 03, 2015 4.176 4.191 4.094 4.124 28,507 -0.05(-1.26%)
Dec 02, 2015 4.221 4.281 4.176 4.176 23,406 -0.08(-1.77%)
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.