Skip to main content

Richardson Electrncs (NQ: RELL )

9.201 +0.021 (+0.23%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.839 8.263 7.782 8.075 131,130 +0.24(+3.01%)
May 27, 2021 7.574 7.886 7.574 7.839 46,011 +0.25(+3.36%)
May 26, 2021 7.489 7.687 7.414 7.584 30,930 +0.08(+1.13%)
May 25, 2021 7.640 7.772 7.499 7.499 87,551 -0.13(-1.73%)
May 24, 2021 7.697 7.763 7.489 7.631 92,468 -0.07(-0.86%)
May 21, 2021 7.499 7.783 7.489 7.697 99,361 +0.21(+2.77%)
May 20, 2021 7.291 7.650 7.281 7.489 101,683 +0.18(+2.45%)
May 19, 2021 7.041 7.385 6.953 7.310 222,938 +0.24(+3.34%)
May 18, 2021 6.989 7.206 6.913 7.074 61,930 +0.08(+1.22%)
May 17, 2021 6.847 7.055 6.809 6.989 41,341 +0.09(+1.37%)
May 14, 2021 7.121 7.272 6.734 6.894 276,483 -0.05(-0.68%)
May 13, 2021 6.998 7.253 6.913 6.941 43,695 -0.05(-0.68%)
May 12, 2021 6.941 7.154 6.847 6.989 60,475 -0.08(-1.07%)
May 11, 2021 6.998 7.130 6.894 7.064 43,834 -0.04(-0.53%)
May 10, 2021 7.036 7.319 6.989 7.102 53,790 +0.05(+0.67%)
May 07, 2021 6.847 7.177 6.847 7.055 55,802 +0.16(+2.33%)
May 06, 2021 7.083 7.461 6.847 6.894 434,974 -0.19(-2.67%)
May 05, 2021 7.121 7.347 7.083 7.083 48,816 +0.00(+0.00%)
May 04, 2021 7.168 7.470 6.375 7.083 630,968 -0.13(-1.83%)
May 03, 2021 7.196 7.403 7.047 7.215 82,811 +0.08(+1.18%)
Apr 30, 2021 7.122 7.543 7.093 7.131 41,086 -0.02(-0.26%)
Apr 29, 2021 7.403 7.571 7.140 7.150 153,264 -0.34(-4.51%)
Apr 28, 2021 7.965 7.965 7.412 7.487 113,069 -0.48(-6.00%)
Apr 27, 2021 7.984 8.002 7.824 7.965 31,827 -0.03(-0.35%)
Apr 26, 2021 7.898 8.143 7.779 7.993 84,145 +0.01(+0.12%)
Apr 23, 2021 7.543 8.171 7.506 7.984 280,563 +0.45(+5.97%)
Apr 22, 2021 7.496 7.693 7.403 7.534 306,010 +0.08(+1.13%)
Apr 21, 2021 7.384 7.496 7.309 7.449 114,907 +0.12(+1.66%)
Apr 20, 2021 7.300 7.496 7.037 7.328 293,920 +0.07(+0.90%)
Apr 19, 2021 6.878 7.375 6.794 7.262 155,600 +0.40(+5.87%)
Apr 16, 2021 6.850 6.953 6.681 6.859 101,916 +0.01(+0.14%)
Apr 15, 2021 6.934 6.934 6.765 6.850 56,018 -0.05(-0.68%)
Apr 14, 2021 6.981 7.023 6.850 6.897 71,257 -0.09(-1.34%)
Apr 13, 2021 7.075 7.122 6.953 6.990 59,999 -0.08(-1.19%)
Apr 12, 2021 7.084 7.122 6.934 7.075 86,779 -0.01(-0.13%)
Apr 09, 2021 7.047 7.262 6.840 7.084 268,504 +0.09(+1.34%)
Apr 08, 2021 7.309 7.496 6.794 6.990 752,658 -0.04(-0.53%)
Apr 07, 2021 6.934 7.440 6.578 7.028 1,179,971 +0.48(+7.30%)
Apr 06, 2021 6.325 6.578 6.306 6.550 28,873 +0.22(+3.56%)
Apr 05, 2021 6.334 6.545 6.250 6.325 29,818 +0.00(+0.00%)
Apr 01, 2021 6.006 6.325 6.006 6.325 11,525 +0.36(+5.97%)
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%)
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.