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

Richardson Electrncs (NQ: RELL )

10.69 +0.16 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2019 6.155 6.223 6.079 6.223 209,732 +0.04(+0.68%)
Jan 30, 2019 6.290 6.316 6.155 6.181 88,023 -0.10(-1.61%)
Jan 29, 2019 6.341 6.341 6.273 6.282 36,462 -0.07(-1.06%)
Jan 28, 2019 6.341 6.501 6.290 6.349 28,753 +0.04(+0.67%)
Jan 25, 2019 6.409 6.409 6.290 6.307 32,096 -0.07(-1.06%)
Jan 24, 2019 6.349 6.383 6.333 6.375 24,704 +0.04(+0.67%)
Jan 23, 2019 6.383 6.392 6.333 6.333 21,853 +0.00(+0.00%)
Jan 22, 2019 6.341 6.366 6.265 6.333 49,668 -0.03(-0.53%)
Jan 18, 2019 6.349 6.468 6.341 6.366 26,884 +0.02(+0.27%)
Jan 17, 2019 6.459 6.586 6.341 6.349 35,394 -0.09(-1.44%)
Jan 16, 2019 6.468 6.645 6.417 6.442 52,317 +0.00(+0.00%)
Jan 15, 2019 6.375 6.729 6.366 6.442 62,295 +0.08(+1.19%)
Jan 14, 2019 6.333 6.442 6.307 6.366 42,741 +0.08(+1.21%)
Jan 11, 2019 6.316 6.473 6.278 6.290 81,246 -0.10(-1.59%)
Jan 10, 2019 6.966 6.966 6.290 6.392 119,616 -0.66(-9.34%)
Jan 09, 2019 7.042 7.143 7.008 7.050 52,450 +0.13(+1.83%)
Jan 08, 2019 7.295 7.304 6.924 6.924 63,958 -0.31(-4.32%)
Jan 07, 2019 7.304 7.327 7.177 7.236 110,849 -0.04(-0.58%)
Jan 04, 2019 7.312 7.422 7.261 7.278 83,260 -0.03(-0.35%)
Jan 03, 2019 7.346 7.346 7.261 7.304 65,465 -0.04(-0.57%)
Jan 02, 2019 7.388 7.489 7.304 7.346 258,998 +0.01(+0.12%)
Dec 31, 2018 7.599 7.599 7.135 7.337 166,401 +0.37(+5.33%)
Dec 28, 2018 6.704 7.506 6.670 6.966 175,521 +0.84(+13.79%)
Dec 27, 2018 6.113 6.147 6.113 6.121 9,092 -0.01(-0.14%)
Dec 26, 2018 5.953 6.214 5.868 6.130 44,050 +0.16(+2.69%)
Dec 24, 2018 5.758 6.020 5.758 5.969 12,791 +0.22(+3.82%)
Dec 21, 2018 5.995 6.037 5.750 5.750 61,586 -0.26(-4.29%)
Dec 20, 2018 5.969 6.020 5.961 6.007 19,460 +0.03(+0.49%)
Dec 19, 2018 5.910 6.105 5.910 5.978 15,457 -0.02(-0.28%)
Dec 18, 2018 6.071 6.071 5.995 5.995 4,325 -0.03(-0.56%)
Dec 17, 2018 6.130 6.130 5.927 6.029 4,839 -0.08(-1.38%)
Dec 14, 2018 6.113 6.138 6.045 6.113 6,277 +0.03(+0.56%)
Dec 13, 2018 6.121 6.147 6.079 6.079 28,713 -0.03(-0.55%)
Dec 12, 2018 5.995 6.113 5.969 6.113 15,428 +0.12(+1.97%)
Dec 11, 2018 6.189 6.189 5.936 5.995 4,770 -0.09(-1.53%)
Dec 10, 2018 6.113 6.155 5.986 6.088 13,904 -0.03(-0.55%)
Dec 07, 2018 6.181 6.189 6.029 6.121 33,991 +0.06(+0.97%)
Dec 06, 2018 6.155 6.155 6.045 6.062 5,050 -0.03(-0.55%)
Dec 04, 2018 6.096 6.164 6.096 6.096 16,462 +0.00(+0.00%)
Dec 03, 2018 6.172 6.189 6.029 6.096 20,405 +0.03(+0.56%)
Nov 30, 2018 6.079 6.290 5.927 6.062 19,305 +0.02(+0.28%)
Nov 29, 2018 5.895 6.054 5.895 6.045 5,376 +0.10(+1.70%)
Nov 28, 2018 5.851 5.944 5.826 5.944 5,963 +0.16(+2.77%)
Nov 27, 2018 5.784 5.936 5.784 5.784 13,069 -0.08(-1.30%)
Nov 26, 2018 5.978 5.978 5.784 5.860 15,564 -0.07(-1.14%)
Nov 23, 2018 5.834 6.007 5.834 5.927 1,421 +0.03(+0.57%)
Nov 21, 2018 5.894 5.894 5.894 0 +0.02(+0.29%)
Nov 20, 2018 5.834 5.910 5.818 5.877 7,014 +0.00(+0.00%)
Nov 19, 2018 5.885 5.978 5.826 5.877 18,079 -0.08(-1.28%)
Nov 16, 2018 5.834 5.995 5.834 5.953 7,935 +0.04(+0.71%)
Nov 15, 2018 5.860 5.995 5.758 5.910 23,629 -0.04(-0.71%)
Nov 14, 2018 6.062 6.062 5.708 5.953 10,757 +0.03(+0.43%)
Nov 13, 2018 5.986 6.062 5.899 5.927 17,269 -0.08(-1.40%)
Nov 12, 2018 5.995 6.105 5.986 6.012 16,682 -0.10(-1.66%)
Nov 09, 2018 6.088 6.155 6.054 6.113 13,264 -0.03(-0.41%)
Nov 08, 2018 6.223 6.349 5.910 6.138 14,925 -0.10(-1.59%)
Nov 07, 2018 6.248 6.324 6.206 6.238 19,942 -0.03(-0.43%)
Nov 06, 2018 6.214 6.333 6.214 6.265 6,937 +0.02(+0.27%)
Nov 05, 2018 6.324 6.382 6.248 6.248 31,907 -0.12(-1.84%)
Nov 02, 2018 6.491 6.491 6.361 6.365 12,417 -0.04(-0.65%)
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.