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

Richardson Electrncs (NQ: RELL )

10.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 31, 2019 4.421 4.460 4.352 4.369 16,626 -0.11(-2.50%)
May 30, 2019 4.472 4.576 4.438 4.481 15,885 -0.03(-0.76%)
May 29, 2019 4.533 4.642 4.472 4.515 55,561 -0.03(-0.76%)
May 28, 2019 4.541 4.627 4.498 4.550 30,187 +0.03(+0.57%)
May 24, 2019 4.567 4.713 4.472 4.524 65,226 +0.02(+0.38%)
May 23, 2019 4.593 4.662 4.481 4.507 77,136 -0.16(-3.51%)
May 22, 2019 4.713 4.730 4.670 4.671 36,917 -0.08(-1.62%)
May 21, 2019 4.713 4.791 4.713 4.748 20,867 +0.01(+0.18%)
May 20, 2019 4.773 4.929 4.730 4.739 35,561 -0.09(-1.87%)
May 17, 2019 4.884 4.918 4.786 4.829 17,091 -0.07(-1.49%)
May 16, 2019 4.920 5.006 4.885 4.902 17,211 -0.04(-0.87%)
May 15, 2019 4.902 5.024 4.877 4.945 16,922 +0.04(+0.88%)
May 14, 2019 5.023 5.023 4.864 4.902 23,094 -0.09(-1.72%)
May 13, 2019 4.945 5.032 4.945 4.988 22,664 +0.02(+0.35%)
May 10, 2019 5.031 5.031 4.951 4.971 13,138 -0.07(-1.34%)
May 09, 2019 5.057 5.057 5.031 5.039 15,053 -0.01(-0.20%)
May 08, 2019 5.040 5.203 5.031 5.049 24,521 -0.02(-0.34%)
May 07, 2019 5.031 5.324 5.031 5.066 44,576 +0.08(+1.55%)
May 06, 2019 4.988 5.094 4.980 4.988 32,153 +0.01(+0.17%)
May 03, 2019 4.895 5.070 4.895 4.980 18,677 +0.09(+1.74%)
May 02, 2019 4.869 4.954 4.725 4.895 40,080 -0.03(-0.52%)
May 01, 2019 4.988 5.031 4.861 4.920 11,152 -0.06(-1.20%)
Apr 30, 2019 4.954 5.032 4.937 4.980 21,660 -0.03(-0.68%)
Apr 29, 2019 4.869 5.040 4.869 5.014 22,639 +0.12(+2.43%)
Apr 26, 2019 4.980 5.000 4.895 4.895 15,036 -0.09(-1.71%)
Apr 25, 2019 4.988 5.022 4.946 4.980 12,468 -0.03(-0.51%)
Apr 24, 2019 4.920 5.022 4.895 5.005 17,062 +0.09(+1.91%)
Apr 23, 2019 4.980 5.005 4.869 4.912 47,875 -0.09(-1.87%)
Apr 22, 2019 5.057 5.184 4.976 5.005 29,292 -0.11(-2.16%)
Apr 18, 2019 5.022 5.142 4.912 5.116 80,350 +0.08(+1.61%)
Apr 17, 2019 4.903 5.048 4.903 5.035 22,135 +0.13(+2.69%)
Apr 16, 2019 4.929 4.971 4.895 4.903 67,029 -0.07(-1.37%)
Apr 15, 2019 5.057 5.125 4.954 4.971 23,805 -0.15(-2.99%)
Apr 12, 2019 5.048 5.193 5.048 5.125 73,889 +0.06(+1.18%)
Apr 11, 2019 5.363 5.444 5.065 5.065 130,085 -0.35(-6.45%)
Apr 10, 2019 5.695 5.695 5.406 5.414 65,613 -0.32(-5.64%)
Apr 09, 2019 5.729 5.746 5.601 5.738 17,796 +0.00(+0.00%)
Apr 08, 2019 5.874 5.874 5.695 5.738 22,819 -0.14(-2.32%)
Apr 05, 2019 5.755 5.891 5.698 5.874 5,756 +0.09(+1.47%)
Apr 04, 2019 5.865 5.865 5.704 5.789 21,682 -0.10(-1.73%)
Apr 03, 2019 5.772 5.908 5.669 5.891 11,670 +0.20(+3.59%)
Apr 02, 2019 5.482 5.831 5.482 5.686 59,128 +0.20(+3.57%)
Apr 01, 2019 5.797 5.797 5.457 5.491 68,733 -0.28(-4.87%)
Mar 29, 2019 5.789 5.848 5.751 5.772 10,924 -0.08(-1.31%)
Mar 28, 2019 5.780 5.865 5.772 5.848 39,312 +0.09(+1.63%)
Mar 27, 2019 6.061 6.393 5.708 5.755 27,011 -0.31(-5.06%)
Mar 26, 2019 5.823 6.172 5.763 6.061 45,818 +0.27(+4.71%)
Mar 25, 2019 5.950 5.950 5.686 5.789 65,729 -0.17(-2.86%)
Mar 22, 2019 5.925 5.959 5.875 5.959 34,654 +0.03(+0.57%)
Mar 21, 2019 6.121 6.121 5.882 5.925 45,233 -0.20(-3.33%)
Mar 20, 2019 6.121 6.129 6.044 6.129 11,290 +0.03(+0.42%)
Mar 19, 2019 5.993 6.159 5.984 6.104 59,253 +0.09(+1.56%)
Mar 18, 2019 6.078 6.461 5.984 6.010 109,766 -0.08(-1.26%)
Mar 15, 2019 6.180 6.350 5.959 6.087 34,184 -0.09(-1.38%)
Mar 14, 2019 6.427 6.444 6.172 6.172 13,814 -0.23(-3.59%)
Mar 13, 2019 6.325 6.436 6.271 6.402 10,003 +0.05(+0.80%)
Mar 12, 2019 6.197 6.444 6.197 6.350 54,191 +0.16(+2.61%)
Mar 11, 2019 6.129 6.291 6.095 6.189 20,683 +0.03(+0.41%)
Mar 08, 2019 6.231 6.231 6.138 6.163 15,153 -0.13(-2.03%)
Mar 07, 2019 6.360 6.360 6.214 6.291 9,768 -0.02(-0.26%)
Mar 06, 2019 6.376 6.376 6.223 6.307 27,243 -0.02(-0.28%)
Mar 05, 2019 6.316 6.342 6.219 6.325 11,041 +0.02(+0.27%)
Mar 04, 2019 6.299 6.325 6.231 6.308 19,647 -0.02(-0.27%)
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.