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, 2017 4.698 4.809 4.683 4.770 17,244 +0.09(+1.86%)
Mar 30, 2017 4.746 4.845 4.683 4.683 13,401 -0.04(-0.84%)
Mar 29, 2017 4.746 4.873 4.722 4.722 5,963 +0.00(+0.00%)
Mar 28, 2017 4.813 4.904 4.659 4.722 10,821 +0.02(+0.34%)
Mar 27, 2017 4.675 4.738 4.533 4.706 43,208 +0.02(+0.51%)
Mar 24, 2017 4.675 4.833 4.619 4.683 163,648 +0.00(+0.00%)
Mar 23, 2017 4.706 4.944 4.635 4.683 99,821 +0.07(+1.55%)
Mar 22, 2017 4.722 5.007 4.540 4.611 93,980 -0.11(-2.35%)
Mar 21, 2017 4.754 4.889 4.706 4.722 105,774 -0.07(-1.49%)
Mar 20, 2017 4.770 4.936 4.746 4.793 65,292 -0.02(-0.49%)
Mar 17, 2017 4.904 4.968 4.817 4.817 43,630 -0.09(-1.78%)
Mar 16, 2017 4.936 4.976 4.754 4.904 69,330 +0.20(+4.21%)
Mar 15, 2017 4.675 4.762 4.675 4.706 20,402 +0.03(+0.68%)
Mar 14, 2017 4.714 4.786 4.675 4.675 40,744 +0.06(+1.20%)
Mar 13, 2017 4.627 4.778 4.587 4.619 75,580 -0.05(-1.02%)
Mar 10, 2017 4.706 4.841 4.631 4.667 17,389 -0.04(-0.84%)
Mar 09, 2017 4.738 4.778 4.706 4.706 6,170 +0.03(+0.68%)
Mar 08, 2017 4.770 4.809 4.651 4.675 10,015 -0.09(-1.83%)
Mar 07, 2017 4.829 4.829 4.762 4.762 13,045 +0.01(+0.17%)
Mar 06, 2017 4.714 4.809 4.593 4.754 73,881 +0.03(+0.59%)
Mar 03, 2017 4.754 4.857 4.722 4.726 54,423 -0.04(-0.75%)
Mar 02, 2017 4.849 4.904 4.754 4.762 39,345 -0.07(-1.48%)
Mar 01, 2017 4.952 4.992 4.833 4.833 38,801 -0.07(-1.45%)
Feb 28, 2017 4.968 5.039 4.865 4.904 47,505 -0.05(-0.96%)
Feb 27, 2017 4.947 4.984 4.944 4.952 36,699 +0.02(+0.32%)
Feb 24, 2017 4.952 4.960 4.889 4.936 22,491 -0.02(-0.32%)
Feb 23, 2017 4.841 4.984 4.841 4.952 39,507 +0.05(+0.97%)
Feb 22, 2017 4.936 4.944 4.833 4.904 2,685 -0.02(-0.48%)
Feb 21, 2017 4.944 4.944 4.841 4.928 3,675 +0.01(+0.16%)
Feb 17, 2017 4.920 4.920 4.920 0 +0.02(+0.32%)
Feb 16, 2017 4.943 4.943 4.865 4.904 7,647 -0.02(-0.48%)
Feb 15, 2017 4.849 4.944 4.845 4.928 8,866 -0.02(-0.32%)
Feb 14, 2017 4.952 4.952 4.833 4.944 7,420 -0.02(-0.32%)
Feb 13, 2017 4.960 4.984 4.944 4.960 21,225 +0.00(+0.00%)
Feb 10, 2017 4.952 4.984 4.944 4.960 16,167 +0.02(+0.32%)
Feb 09, 2017 4.849 4.960 4.833 4.944 21,785 +0.10(+1.96%)
Feb 08, 2017 4.833 4.865 4.809 4.849 87,054 +0.02(+0.33%)
Feb 07, 2017 4.873 4.896 4.809 4.833 27,873 -0.03(-0.65%)
Feb 06, 2017 4.801 4.920 4.801 4.865 20,153 +0.06(+1.32%)
Feb 03, 2017 4.754 4.801 4.690 4.801 113,659 +0.10(+2.02%)
Feb 02, 2017 4.746 4.746 4.683 4.706 63,177 -0.02(-0.33%)
Feb 01, 2017 4.824 4.828 4.706 4.722 32,719 -0.02(-0.33%)
Jan 31, 2017 4.800 4.812 4.714 4.738 91,612 -0.02(-0.49%)
Jan 30, 2017 4.895 4.895 4.714 4.761 27,366 -0.13(-2.57%)
Jan 27, 2017 4.843 4.902 4.824 4.887 13,776 +0.01(+0.16%)
Jan 26, 2017 4.871 4.895 4.843 4.879 2,333 -0.02(-0.48%)
Jan 25, 2017 4.855 4.902 4.855 4.902 4,685 +0.07(+1.46%)
Jan 24, 2017 4.902 4.902 4.832 4.832 4,611 -0.11(-2.22%)
Jan 23, 2017 4.871 4.942 4.871 4.942 2,450 +0.03(+0.64%)
Jan 20, 2017 4.863 4.926 4.767 4.910 15,670 +0.05(+1.13%)
Jan 19, 2017 4.989 4.989 4.738 4.855 19,798 -0.08(-1.59%)
Jan 18, 2017 4.942 4.949 4.902 4.934 6,796 +0.02(+0.48%)
Jan 17, 2017 4.942 4.973 4.816 4.910 28,203 -0.03(-0.64%)
Jan 13, 2017 4.942 4.942 4.942 0 +0.01(+0.16%)
Jan 12, 2017 4.926 4.957 4.871 4.934 4,291 +0.05(+0.96%)
Jan 11, 2017 4.895 4.957 4.746 4.887 30,094 -0.05(-1.11%)
Jan 10, 2017 4.887 4.989 4.887 4.942 16,461 +0.08(+1.61%)
Jan 09, 2017 4.832 4.957 4.824 4.863 20,858 +0.00(+0.00%)
Jan 06, 2017 4.855 4.989 4.855 4.863 6,133 +0.02(+0.49%)
Jan 05, 2017 4.942 5.074 4.796 4.840 41,090 -0.04(-0.80%)
Jan 04, 2017 4.961 5.020 4.863 4.879 11,975 -0.02(-0.48%)
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.