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

Richardson Electrncs (NQ: RELL )

10.76 +0.10 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2020 4.684 4.702 4.622 4.631 15,361 -0.08(-1.67%)
Jan 30, 2020 4.675 4.771 4.666 4.710 6,198 -0.00(-0.01%)
Jan 29, 2020 4.728 4.824 4.710 4.710 12,246 -0.04(-0.92%)
Jan 28, 2020 4.789 4.789 4.675 4.754 9,227 -0.04(-0.73%)
Jan 27, 2020 4.842 4.942 4.763 4.789 17,690 -0.13(-2.69%)
Jan 24, 2020 4.833 4.948 4.833 4.922 8,079 +0.09(+1.83%)
Jan 23, 2020 4.965 4.965 4.833 4.833 5,863 -0.06(-1.16%)
Jan 22, 2020 4.921 4.948 4.833 4.890 3,805 -0.07(-1.34%)
Jan 21, 2020 4.886 4.956 4.833 4.956 22,906 +0.01(+0.18%)
Jan 17, 2020 5.000 5.027 4.948 4.948 31,975 -0.00(-0.00%)
Jan 16, 2020 5.009 5.009 4.921 4.948 6,276 +0.00(+0.00%)
Jan 15, 2020 4.877 4.987 4.860 4.948 14,282 +0.00(+0.00%)
Jan 14, 2020 4.965 5.000 4.877 4.948 12,484 +0.02(+0.36%)
Jan 13, 2020 4.921 4.950 4.851 4.930 23,230 -0.05(-1.06%)
Jan 10, 2020 5.009 5.097 4.860 4.983 15,703 +0.02(+0.35%)
Jan 09, 2020 5.071 5.220 4.930 4.965 209,910 -0.47(-8.58%)
Jan 08, 2020 5.343 5.554 5.273 5.431 68,679 +0.22(+4.22%)
Jan 07, 2020 5.185 5.343 5.150 5.211 100,083 +0.01(+0.17%)
Jan 06, 2020 5.141 5.229 5.071 5.202 15,441 -0.03(-0.50%)
Jan 03, 2020 5.053 5.343 5.005 5.229 26,399 +0.18(+3.61%)
Jan 02, 2020 5.009 5.053 4.948 5.047 53,443 +0.10(+2.00%)
Dec 31, 2019 4.983 5.044 4.930 4.948 22,189 -0.01(-0.18%)
Dec 30, 2019 5.036 5.053 4.948 4.956 87,039 +0.03(+0.53%)
Dec 27, 2019 4.974 5.053 4.930 4.930 14,223 -0.11(-2.26%)
Dec 26, 2019 4.934 5.053 4.934 5.044 3,582 +0.04(+0.70%)
Dec 24, 2019 4.974 5.044 4.943 5.009 9,672 +0.03(+0.53%)
Dec 23, 2019 4.992 5.044 4.930 4.983 5,429 -0.07(-1.39%)
Dec 20, 2019 5.053 5.150 5.030 5.053 64,064 -0.01(-0.17%)
Dec 19, 2019 5.053 5.071 4.974 5.062 12,461 +0.05(+1.05%)
Dec 18, 2019 5.053 5.053 5.009 5.009 13,914 -0.09(-1.76%)
Dec 17, 2019 5.009 5.167 5.009 5.099 28,587 +0.06(+1.26%)
Dec 16, 2019 4.974 5.185 4.956 5.036 22,050 +0.09(+1.78%)
Dec 13, 2019 4.939 5.009 4.877 4.948 25,147 -0.04(-0.88%)
Dec 12, 2019 4.956 5.009 4.956 4.992 15,210 +0.00(+0.00%)
Dec 11, 2019 4.876 5.058 4.876 4.991 89,878 +0.07(+1.43%)
Dec 10, 2019 5.000 5.009 4.921 4.921 34,365 -0.04(-0.88%)
Dec 09, 2019 4.965 5.001 4.893 4.965 37,347 +0.04(+0.71%)
Dec 06, 2019 4.860 5.045 4.860 4.930 18,661 +0.04(+0.90%)
Dec 05, 2019 4.930 4.930 4.886 4.886 1,532 -0.08(-1.59%)
Dec 04, 2019 4.965 5.009 4.939 4.965 7,795 -0.04(-0.88%)
Dec 03, 2019 5.009 5.053 4.930 5.009 38,063 -0.02(-0.36%)
Dec 02, 2019 5.018 5.027 5.009 5.027 1,972 +0.05(+1.10%)
Nov 29, 2019 4.841 4.972 4.841 4.972 2,844 +0.05(+1.04%)
Nov 27, 2019 5.036 5.036 4.816 4.921 5,120 -0.06(-1.23%)
Nov 26, 2019 4.881 5.022 4.881 4.983 8,482 +0.02(+0.35%)
Nov 25, 2019 4.833 4.967 4.833 4.965 6,987 +0.10(+1.99%)
Nov 22, 2019 4.895 4.929 4.851 4.869 10,696 -0.06(-1.25%)
Nov 21, 2019 4.886 4.936 4.860 4.930 8,033 +0.01(+0.18%)
Nov 20, 2019 4.930 4.965 4.883 4.921 13,987 +0.03(+0.54%)
Nov 19, 2019 4.833 4.965 4.833 4.895 6,225 +0.02(+0.36%)
Nov 18, 2019 4.842 4.895 4.807 4.877 8,691 -0.01(-0.18%)
Nov 15, 2019 4.895 4.948 4.877 4.886 5,575 -0.03(-0.54%)
Nov 14, 2019 4.877 4.921 4.877 4.912 29,577 +0.08(+1.64%)
Nov 13, 2019 5.000 5.000 4.833 4.833 2,906 -0.06(-1.24%)
Nov 12, 2019 4.909 4.969 4.877 4.894 842 -0.11(-2.12%)
Nov 11, 2019 4.772 5.000 4.702 5.000 5,736 +0.08(+1.61%)
Nov 08, 2019 4.851 4.942 4.851 4.921 1,024 +0.00(+0.00%)
Nov 07, 2019 4.912 4.991 4.912 4.921 21,426 +0.04(+0.90%)
Nov 06, 2019 4.930 4.948 4.763 4.877 10,137 -0.09(-1.77%)
Nov 05, 2019 4.965 5.000 4.965 4.965 4,167 -0.01(-0.27%)
Nov 04, 2019 5.000 5.000 4.965 4.979 8,421 -0.02(-0.42%)
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.