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

Richardson Electrncs (NQ: RELL )

10.84 +0.01 (+0.12%)
Streaming Delayed Price Updated: 11:32 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 (%)
May 28, 2021 7.795 8.218 7.739 8.030 131,861 +0.23(+3.01%)
May 27, 2021 7.532 7.842 7.532 7.795 46,267 +0.25(+3.36%)
May 26, 2021 7.448 7.645 7.372 7.542 31,102 +0.08(+1.13%)
May 25, 2021 7.598 7.729 7.457 7.457 88,039 -0.13(-1.73%)
May 24, 2021 7.654 7.720 7.448 7.588 92,983 -0.07(-0.86%)
May 21, 2021 7.457 7.740 7.448 7.654 99,914 +0.21(+2.77%)
May 20, 2021 7.250 7.607 7.241 7.448 102,249 +0.18(+2.45%)
May 19, 2021 7.002 7.344 6.914 7.269 224,180 +0.23(+3.34%)
May 18, 2021 6.950 7.166 6.875 7.034 62,275 +0.08(+1.22%)
May 17, 2021 6.809 7.016 6.771 6.950 41,571 +0.09(+1.37%)
May 14, 2021 7.081 7.232 6.696 6.856 278,024 -0.05(-0.68%)
May 13, 2021 6.959 7.213 6.875 6.903 43,938 -0.05(-0.68%)
May 12, 2021 6.903 7.114 6.809 6.950 60,812 -0.08(-1.07%)
May 11, 2021 6.959 7.091 6.856 7.025 44,078 -0.04(-0.53%)
May 10, 2021 6.997 7.279 6.950 7.063 54,090 +0.05(+0.67%)
May 07, 2021 6.809 7.138 6.809 7.016 56,113 +0.16(+2.33%)
May 06, 2021 7.044 7.419 6.809 6.856 437,397 -0.19(-2.67%)
May 05, 2021 7.081 7.307 7.044 7.044 49,088 +0.00(+0.00%)
May 04, 2021 7.128 7.429 6.339 7.044 634,483 -0.13(-1.83%)
May 03, 2021 7.157 7.362 7.008 7.175 83,272 +0.08(+1.18%)
Apr 30, 2021 7.082 7.501 7.054 7.091 41,315 -0.02(-0.26%)
Apr 29, 2021 7.362 7.529 7.101 7.110 154,117 -0.34(-4.51%)
Apr 28, 2021 7.921 7.921 7.371 7.446 113,699 -0.48(-6.00%)
Apr 27, 2021 7.939 7.958 7.781 7.921 32,005 -0.03(-0.35%)
Apr 26, 2021 7.855 8.098 7.736 7.949 84,614 +0.01(+0.12%)
Apr 23, 2021 7.501 8.126 7.464 7.939 282,126 +0.45(+5.97%)
Apr 22, 2021 7.455 7.651 7.362 7.492 307,715 +0.08(+1.13%)
Apr 21, 2021 7.343 7.455 7.268 7.408 115,547 +0.12(+1.66%)
Apr 20, 2021 7.259 7.455 6.998 7.287 295,557 +0.07(+0.90%)
Apr 19, 2021 6.840 7.334 6.756 7.222 156,466 +0.40(+5.87%)
Apr 16, 2021 6.812 6.914 6.644 6.821 102,484 +0.01(+0.14%)
Apr 15, 2021 6.896 6.896 6.728 6.812 56,330 -0.05(-0.68%)
Apr 14, 2021 6.942 6.984 6.812 6.858 71,654 -0.09(-1.34%)
Apr 13, 2021 7.035 7.082 6.914 6.952 60,333 -0.08(-1.19%)
Apr 12, 2021 7.045 7.082 6.896 7.035 87,262 -0.01(-0.13%)
Apr 09, 2021 7.008 7.222 6.803 7.045 270,000 +0.09(+1.34%)
Apr 08, 2021 7.268 7.455 6.756 6.952 756,852 -0.04(-0.53%)
Apr 07, 2021 6.896 7.399 6.542 6.989 1,186,544 +0.48(+7.30%)
Apr 06, 2021 6.290 6.542 6.271 6.514 29,034 +0.22(+3.56%)
Apr 05, 2021 6.299 6.509 6.215 6.290 29,984 +0.00(+0.00%)
Apr 01, 2021 5.973 6.290 5.973 6.290 11,589 +0.35(+5.97%)
Mar 31, 2021 5.973 6.182 5.861 5.936 14,206 -0.07(-1.24%)
Mar 30, 2021 5.917 6.105 5.861 6.010 7,297 +0.14(+2.38%)
Mar 29, 2021 5.917 6.029 5.871 5.871 48,987 -0.06(-0.94%)
Mar 26, 2021 5.917 6.057 5.843 5.927 28,330 +0.10(+1.76%)
Mar 25, 2021 5.871 5.972 5.731 5.824 54,256 -0.21(-3.55%)
Mar 24, 2021 5.973 6.122 5.973 6.038 19,288 +0.11(+1.89%)
Mar 23, 2021 6.374 6.374 5.874 5.927 19,437 -0.48(-7.42%)
Mar 22, 2021 6.383 6.583 6.327 6.402 18,075 +0.07(+1.03%)
Mar 19, 2021 6.197 6.616 6.160 6.337 97,976 +0.13(+2.10%)
Mar 18, 2021 6.430 6.504 6.178 6.206 40,153 -0.32(-4.86%)
Mar 17, 2021 6.318 6.616 6.178 6.523 25,617 +0.22(+3.55%)
Mar 16, 2021 6.532 6.625 6.213 6.299 46,294 -0.22(-3.43%)
Mar 15, 2021 6.215 6.542 6.215 6.523 76,897 +0.23(+3.70%)
Mar 12, 2021 6.365 6.430 6.215 6.290 40,242 -0.02(-0.30%)
Mar 11, 2021 6.346 6.444 6.160 6.309 68,671 +0.07(+1.04%)
Mar 10, 2021 6.299 6.448 6.104 6.243 55,491 +0.09(+1.52%)
Mar 09, 2021 6.234 6.470 5.995 6.150 64,529 +0.03(+0.46%)
Mar 08, 2021 5.917 6.225 5.796 6.122 114,484 +0.23(+3.96%)
Mar 05, 2021 5.694 5.908 5.358 5.889 117,829 +0.21(+3.78%)
Mar 04, 2021 6.085 6.085 5.610 5.675 56,879 -0.49(-8.01%)
Mar 03, 2021 6.234 6.271 6.094 6.169 24,703 -0.07(-1.05%)
Mar 02, 2021 6.104 6.243 6.076 6.234 54,696 +0.17(+2.76%)
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.