Skip to main content

Richardson Electrncs (NQ: RELL )

10.18 +0.06 (+0.59%)
Streaming Delayed Price Updated: 9:53 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.006 6.216 5.894 5.969 14,127 -0.07(-1.24%)
Mar 30, 2021 5.950 6.139 5.894 6.044 7,256 +0.14(+2.38%)
Mar 29, 2021 5.950 6.063 5.903 5.903 48,716 -0.06(-0.94%)
Mar 26, 2021 5.950 6.091 5.875 5.960 28,173 +0.10(+1.76%)
Mar 25, 2021 5.903 6.006 5.763 5.857 53,955 -0.22(-3.55%)
Mar 24, 2021 6.006 6.156 6.006 6.072 19,181 +0.11(+1.89%)
Mar 23, 2021 6.409 6.409 5.907 5.960 19,329 -0.48(-7.42%)
Mar 22, 2021 6.419 6.620 6.363 6.437 17,975 +0.07(+1.03%)
Mar 19, 2021 6.231 6.653 6.194 6.372 97,434 +0.13(+2.10%)
Mar 18, 2021 6.466 6.541 6.213 6.241 39,930 -0.32(-4.86%)
Mar 17, 2021 6.353 6.653 6.213 6.559 25,475 +0.22(+3.55%)
Mar 16, 2021 6.569 6.662 6.248 6.334 46,038 -0.22(-3.43%)
Mar 15, 2021 6.250 6.578 6.250 6.559 76,471 +0.23(+3.70%)
Mar 12, 2021 6.400 6.466 6.250 6.325 40,019 -0.02(-0.30%)
Mar 11, 2021 6.381 6.480 6.194 6.344 68,291 +0.07(+1.04%)
Mar 10, 2021 6.334 6.484 6.138 6.278 55,184 +0.09(+1.52%)
Mar 09, 2021 6.269 6.506 6.029 6.184 64,172 +0.03(+0.46%)
Mar 08, 2021 5.950 6.259 5.828 6.156 113,850 +0.23(+3.96%)
Mar 05, 2021 5.725 5.941 5.388 5.922 117,177 +0.22(+3.78%)
Mar 04, 2021 6.119 6.119 5.641 5.707 56,564 -0.50(-8.01%)
Mar 03, 2021 6.269 6.306 6.128 6.203 24,566 -0.07(-1.05%)
Mar 02, 2021 6.138 6.278 6.110 6.269 54,393 +0.17(+2.77%)
Mar 01, 2021 5.950 6.259 5.885 6.100 39,413 +0.22(+3.83%)
Feb 26, 2021 5.800 5.950 5.753 5.875 45,248 -0.01(-0.16%)
Feb 25, 2021 6.006 6.091 5.791 5.885 89,498 -0.14(-2.33%)
Feb 24, 2021 5.819 6.053 5.819 6.025 83,466 +0.27(+4.72%)
Feb 23, 2021 5.866 5.931 5.632 5.753 152,004 -0.27(-4.51%)
Feb 22, 2021 6.333 6.484 5.950 6.025 194,680 -0.32(-5.02%)
Feb 19, 2021 6.147 7.300 6.147 6.344 1,233,027 +0.20(+3.20%)
Feb 18, 2021 6.325 6.325 6.072 6.147 22,838 -0.18(-2.81%)
Feb 17, 2021 6.475 6.475 6.203 6.325 41,101 -0.17(-2.60%)
Feb 16, 2021 6.606 6.747 6.390 6.494 63,648 -0.06(-0.86%)
Feb 12, 2021 6.325 6.559 6.212 6.550 82,066 +0.22(+3.56%)
Feb 11, 2021 6.625 6.690 6.110 6.325 119,739 -0.23(-3.57%)
Feb 10, 2021 6.569 6.569 6.091 6.559 175,299 +0.07(+1.16%)
Feb 09, 2021 6.035 7.862 5.913 6.484 1,779,386 +0.52(+8.63%)
Feb 08, 2021 5.688 5.969 5.594 5.969 44,774 +0.28(+4.94%)
Feb 05, 2021 5.894 5.946 5.641 5.688 33,829 -0.21(-3.50%)
Feb 04, 2021 5.847 5.960 5.810 5.894 15,632 +0.11(+1.94%)
Feb 03, 2021 5.949 5.949 5.763 5.782 16,683 -0.15(-2.50%)
Feb 02, 2021 5.809 6.007 5.805 5.930 16,697 +0.08(+1.43%)
Feb 01, 2021 6.032 6.032 5.800 5.847 20,322 -0.07(-1.25%)
Jan 29, 2021 5.939 6.032 5.856 5.921 20,042 -0.04(-0.62%)
Jan 28, 2021 5.791 6.023 5.587 5.958 57,488 +0.13(+2.23%)
Jan 27, 2021 5.837 6.023 5.819 5.828 21,239 -0.15(-2.54%)
Jan 26, 2021 6.246 6.301 5.939 5.980 46,974 -0.21(-3.40%)
Jan 25, 2021 6.051 6.190 5.856 6.190 44,264 +0.14(+2.30%)
Jan 22, 2021 5.911 6.051 5.809 6.051 57,757 +0.14(+2.35%)
Jan 21, 2021 5.754 5.949 5.568 5.911 129,764 +0.19(+3.41%)
Jan 20, 2021 5.782 5.847 5.679 5.717 40,134 -0.03(-0.48%)
Jan 19, 2021 5.800 5.846 5.661 5.744 115,612 +0.06(+1.14%)
Jan 15, 2021 5.568 5.707 5.447 5.679 62,067 +0.13(+2.34%)
Jan 14, 2021 5.197 6.403 5.197 5.550 814,009 +0.35(+6.79%)
Jan 13, 2021 5.383 5.383 5.169 5.197 43,435 -0.21(-3.95%)
Jan 12, 2021 5.475 5.568 5.359 5.410 89,947 -0.02(-0.34%)
Jan 11, 2021 5.290 5.559 5.290 5.429 230,548 -0.03(-0.51%)
Jan 08, 2021 5.336 5.475 5.206 5.457 130,924 +0.19(+3.52%)
Jan 07, 2021 5.104 5.438 4.872 5.271 591,930 +0.91(+20.85%)
Jan 06, 2021 4.362 4.557 4.325 4.362 52,368 +0.00(+0.00%)
Jan 05, 2021 4.584 4.640 4.352 4.362 56,814 -0.18(-3.89%)
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.