Skip to main content

Richardson Electrncs (NQ: RELL )

9.210 +0.030 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 7.697 7.961 7.697 7.848 23,167 +0.11(+1.47%)
Jun 29, 2021 7.886 7.952 7.697 7.735 12,345 -0.14(-1.80%)
Jun 28, 2021 8.075 8.075 7.876 7.876 18,314 -0.14(-1.77%)
Jun 25, 2021 8.122 8.305 7.914 8.018 108,500 -0.13(-1.62%)
Jun 24, 2021 7.801 8.235 7.782 8.150 51,608 +0.31(+3.98%)
Jun 23, 2021 7.565 7.971 7.565 7.839 40,157 +0.28(+3.75%)
Jun 22, 2021 7.565 7.782 7.517 7.555 14,600 +0.00(+0.00%)
Jun 21, 2021 7.493 7.791 7.493 7.555 36,007 +0.01(+0.13%)
Jun 18, 2021 7.687 7.744 7.423 7.546 59,758 -0.06(-0.75%)
Jun 17, 2021 7.971 8.084 7.281 7.602 93,193 -0.37(-4.62%)
Jun 16, 2021 8.103 8.122 7.942 7.971 25,709 -0.15(-1.86%)
Jun 15, 2021 8.264 8.264 8.065 8.122 45,543 -0.14(-1.71%)
Jun 14, 2021 8.386 8.471 8.245 8.264 27,596 -0.07(-0.79%)
Jun 11, 2021 8.037 8.471 8.037 8.330 73,115 +0.25(+3.04%)
Jun 10, 2021 8.122 8.122 7.933 8.084 56,686 -0.06(-0.70%)
Jun 09, 2021 8.226 8.363 8.141 8.141 26,546 -0.12(-1.49%)
Jun 08, 2021 8.084 8.386 8.084 8.264 67,074 +0.21(+2.58%)
Jun 07, 2021 7.990 8.169 7.933 8.056 23,017 +0.12(+1.55%)
Jun 04, 2021 7.971 8.046 7.763 7.933 50,340 -0.03(-0.36%)
Jun 03, 2021 8.112 8.264 7.876 7.961 66,933 -0.18(-2.20%)
Jun 02, 2021 8.471 8.490 8.046 8.141 82,599 -0.29(-3.47%)
Jun 01, 2021 8.103 8.481 8.084 8.434 168,308 +0.36(+4.44%)
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%)
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.