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

Richardson Electrncs (NQ: RELL )

10.39 -0.39 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2018 6.650 6.690 6.561 6.618 82,589 -0.02(-0.25%)
Jan 30, 2018 6.552 6.650 6.552 6.634 17,747 +0.01(+0.12%)
Jan 29, 2018 6.463 6.650 6.463 6.626 12,957 +0.04(+0.62%)
Jan 26, 2018 6.577 6.601 6.528 6.585 13,970 +0.07(+1.13%)
Jan 25, 2018 6.626 6.658 6.512 6.512 13,938 -0.06(-0.87%)
Jan 24, 2018 6.585 6.642 6.487 6.569 11,049 -0.03(-0.43%)
Jan 23, 2018 6.601 6.610 6.561 6.597 32,869 +0.01(+0.17%)
Jan 22, 2018 6.488 6.634 6.488 6.586 22,771 -0.06(-0.96%)
Jan 19, 2018 6.650 6.650 6.503 6.650 23,365 -0.02(-0.24%)
Jan 18, 2018 6.740 6.740 6.650 6.667 27,110 -0.03(-0.49%)
Jan 17, 2018 6.814 7.111 6.610 6.699 150,541 +0.04(+0.55%)
Jan 16, 2018 6.658 6.781 6.585 6.663 89,797 +0.00(+0.06%)
Jan 12, 2018 6.658 6.658 6.658 0 +0.17(+2.64%)
Jan 11, 2018 6.691 6.691 6.073 6.487 199,212 +0.83(+14.72%)
Jan 10, 2018 5.487 5.671 5.487 5.655 22,772 -0.02(-0.43%)
Jan 09, 2018 5.696 5.696 5.647 5.679 9,046 -0.00(-0.07%)
Jan 08, 2018 5.520 5.720 5.353 5.683 28,978 +0.01(+0.21%)
Jan 05, 2018 5.671 5.712 5.602 5.671 12,041 +0.01(+0.14%)
Jan 04, 2018 5.532 5.679 5.532 5.663 48,254 +0.16(+2.81%)
Jan 03, 2018 5.507 5.549 5.426 5.508 12,123 +0.05(+0.90%)
Jan 02, 2018 5.386 5.500 5.500 5.459 11,344 -0.04(-0.74%)
Dec 29, 2017 5.500 5.500 5.500 0 +0.02(+0.30%)
Dec 28, 2017 5.443 5.492 5.353 5.483 27,331 +0.00(+0.00%)
Dec 27, 2017 5.524 5.524 5.467 5.483 1,676 -0.02(-0.44%)
Dec 26, 2017 5.430 5.508 5.402 5.508 7,530 +0.04(+0.75%)
Dec 22, 2017 5.320 5.467 5.320 5.467 4,735 +0.08(+1.52%)
Dec 21, 2017 5.348 5.418 5.328 5.386 8,870 +0.05(+0.94%)
Dec 20, 2017 5.337 5.496 5.335 5.335 6,397 -0.00(-0.02%)
Dec 19, 2017 5.222 5.337 5.222 5.337 4,269 +0.02(+0.46%)
Dec 18, 2017 5.159 5.322 5.159 5.312 5,177 +0.10(+1.88%)
Dec 15, 2017 5.271 5.279 5.214 5.214 12,435 -0.07(-1.24%)
Dec 14, 2017 5.118 5.279 5.118 5.279 6,922 +0.10(+1.89%)
Dec 13, 2017 5.132 5.214 5.109 5.182 10,339 +0.07(+1.28%)
Dec 12, 2017 5.133 5.133 5.116 5.116 5,062 -0.06(-1.10%)
Dec 11, 2017 5.173 5.198 5.149 5.173 15,170 +0.04(+0.79%)
Dec 08, 2017 5.182 5.182 5.124 5.133 6,819 +0.01(+0.16%)
Dec 07, 2017 5.182 5.190 5.116 5.124 5,596 -0.07(-1.25%)
Dec 06, 2017 5.190 5.368 5.189 5.189 9,384 -0.03(-0.63%)
Dec 05, 2017 5.296 5.296 5.190 5.222 9,967 -0.02(-0.47%)
Dec 04, 2017 5.418 5.190 5.247 36,844 -0.17(-3.16%)
Dec 01, 2017 5.304 5.418 5.304 5.418 7,996 -0.08(-1.48%)
Nov 30, 2017 5.263 5.500 5.157 5.500 18,780 +0.24(+4.50%)
Nov 29, 2017 5.230 5.296 5.182 5.263 9,460 -0.02(-0.31%)
Nov 28, 2017 5.182 5.288 5.182 5.279 12,316 +0.08(+1.57%)
Nov 27, 2017 5.173 5.206 5.142 5.198 3,848 +0.02(+0.47%)
Nov 24, 2017 5.182 5.182 5.108 5.173 3,371 -0.02(-0.31%)
Nov 22, 2017 5.149 5.222 5.067 5.190 6,131 +0.06(+1.11%)
Nov 21, 2017 5.182 5.206 5.133 5.133 2,523 -0.02(-0.32%)
Nov 20, 2017 5.035 5.182 5.027 5.149 14,311 -0.02(-0.32%)
Nov 17, 2017 5.157 5.165 5.084 5.165 4,712 +0.07(+1.44%)
Nov 16, 2017 5.051 5.165 5.043 5.092 6,503 +0.02(+0.48%)
Nov 15, 2017 5.108 5.108 5.035 5.067 7,823 -0.03(-0.64%)
Nov 14, 2017 5.141 5.141 5.026 5.100 4,295 -0.15(-2.80%)
Nov 13, 2017 5.108 5.247 5.108 5.247 9,617 +0.09(+1.74%)
Nov 10, 2017 5.280 5.312 5.157 5.157 11,759 -0.14(-2.62%)
Nov 09, 2017 5.296 5.296 5.255 5.296 2,813 -0.02(-0.31%)
Nov 08, 2017 5.304 5.312 5.279 5.312 1,513 +0.07(+1.40%)
Nov 07, 2017 5.288 5.288 5.182 5.239 13,563 -0.07(-1.23%)
Nov 06, 2017 5.320 5.443 5.304 5.304 5,677 -0.14(-2.55%)
Nov 03, 2017 5.426 5.443 5.346 5.443 3,640 +0.06(+1.05%)
Nov 02, 2017 5.273 5.443 5.273 5.386 4,052 -0.04(-0.75%)
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.