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

Richardson Electrncs (NQ: RELL )

10.83 +0.12 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 31, 2018 7.521 7.521 7.521 0 -0.09(-1.20%)
Aug 30, 2018 7.554 7.621 7.538 7.613 13,396 +0.07(+0.88%)
Aug 29, 2018 7.579 7.588 7.546 7.546 5,770 -0.02(-0.22%)
Aug 28, 2018 7.596 7.613 7.563 7.563 3,055 -0.06(-0.76%)
Aug 27, 2018 7.571 7.654 7.554 7.621 9,610 +0.05(+0.66%)
Aug 24, 2018 7.542 7.580 7.529 7.571 8,764 +0.04(+0.55%)
Aug 23, 2018 7.529 7.538 7.529 7.529 2,152 +0.03(+0.44%)
Aug 22, 2018 7.554 7.596 7.430 7.496 6,003 -0.05(-0.66%)
Aug 21, 2018 7.604 7.604 7.538 7.546 5,166 -0.03(-0.44%)
Aug 20, 2018 7.496 7.579 7.463 7.579 36,527 +0.16(+2.13%)
Aug 17, 2018 7.596 7.596 7.421 7.421 32,176 -0.18(-2.41%)
Aug 16, 2018 7.663 7.713 7.513 7.604 15,379 -0.08(-1.08%)
Aug 15, 2018 7.704 7.779 7.621 7.688 14,850 +0.02(+0.33%)
Aug 14, 2018 7.704 7.729 7.646 7.663 4,728 -0.04(-0.54%)
Aug 13, 2018 7.913 7.913 7.704 7.704 6,652 -0.21(-2.63%)
Aug 10, 2018 7.888 7.913 7.813 7.913 7,924 +0.04(+0.53%)
Aug 09, 2018 7.771 7.883 7.771 7.871 19,726 +0.12(+1.61%)
Aug 08, 2018 7.746 7.746 7.646 7.746 8,663 +0.08(+1.09%)
Aug 07, 2018 7.663 7.663 7.578 7.663 33,427 +0.00(+0.00%)
Aug 06, 2018 7.696 7.788 7.654 7.663 22,060 +0.01(+0.11%)
Aug 03, 2018 7.563 7.712 7.530 7.654 15,105 +0.02(+0.33%)
Aug 02, 2018 7.704 7.737 7.613 7.630 33,153 -0.13(-1.71%)
Aug 01, 2018 7.654 7.803 7.654 7.762 26,173 +0.18(+2.40%)
Jul 31, 2018 7.944 8.085 7.282 7.580 94,198 -0.56(-6.91%)
Jul 30, 2018 8.325 8.325 8.027 8.143 55,777 +0.06(+0.72%)
Jul 27, 2018 8.325 8.325 7.911 8.085 35,045 +0.13(+1.66%)
Jul 26, 2018 8.068 8.606 7.911 7.952 122,582 -0.05(-0.62%)
Jul 25, 2018 7.861 8.027 7.861 8.002 29,463 +0.14(+1.79%)
Jul 24, 2018 7.994 8.027 7.878 7.861 10,930 -0.05(-0.65%)
Jul 23, 2018 8.068 8.068 7.861 7.912 7,755 -0.10(-1.22%)
Jul 20, 2018 7.977 8.052 7.977 8.010 484 -0.03(-0.41%)
Jul 19, 2018 7.927 8.068 7.927 8.043 7,875 -0.02(-0.31%)
Jul 18, 2018 7.861 8.068 7.820 8.068 10,981 +0.20(+2.52%)
Jul 17, 2018 7.829 7.919 7.829 7.870 5,313 +0.03(+0.42%)
Jul 16, 2018 7.836 7.861 7.820 7.836 8,223 -0.05(-0.63%)
Jul 13, 2018 7.845 7.977 7.779 7.886 6,895 -0.01(-0.10%)
Jul 12, 2018 7.820 7.961 7.779 7.894 6,970 +0.04(+0.53%)
Jul 11, 2018 7.928 7.977 7.497 7.853 20,037 -0.07(-0.84%)
Jul 10, 2018 7.985 8.019 7.861 7.919 10,732 -0.09(-1.14%)
Jul 09, 2018 8.151 8.184 8.010 8.010 11,677 -0.07(-0.92%)
Jul 06, 2018 7.919 8.085 7.919 8.085 1,921 +0.02(+0.31%)
Jul 05, 2018 7.919 8.060 7.919 8.060 8,403 +0.04(+0.52%)
Jul 03, 2018 8.019 8.019 8.019 0 +0.01(+0.10%)
Jul 02, 2018 7.952 8.109 7.894 8.010 17,169 -0.05(-0.62%)
Jun 29, 2018 7.853 8.060 7.845 8.060 18,693 +0.21(+2.63%)
Jun 28, 2018 7.762 7.861 7.762 7.853 21,573 +0.09(+1.19%)
Jun 27, 2018 7.818 7.878 7.754 7.761 16,362 -0.09(-1.12%)
Jun 26, 2018 7.770 7.866 7.770 7.849 5,731 +0.09(+1.12%)
Jun 25, 2018 7.707 7.795 7.704 7.762 19,381 +0.00(+0.00%)
Jun 22, 2018 7.762 7.820 7.663 7.762 19,581 -0.02(-0.21%)
Jun 21, 2018 7.754 7.812 7.654 7.779 11,128 +0.00(+0.00%)
Jun 20, 2018 7.803 7.845 7.759 7.779 3,453 -0.06(-0.74%)
Jun 19, 2018 7.870 7.878 7.721 7.836 9,685 -0.02(-0.32%)
Jun 18, 2018 7.853 7.878 7.663 7.861 35,912 +0.03(+0.42%)
Jun 15, 2018 7.828 7.787 7.828 27,982 +0.00(+0.00%)
Jun 14, 2018 7.928 7.928 7.654 7.828 19,619 -0.04(-0.53%)
Jun 13, 2018 7.820 7.878 7.779 7.870 14,036 -0.01(-0.11%)
Jun 12, 2018 7.749 7.878 7.749 7.878 5,021 +0.00(+0.00%)
Jun 11, 2018 7.861 7.878 7.770 7.878 22,913 +0.07(+0.95%)
Jun 08, 2018 7.861 7.861 7.725 7.803 12,421 -0.06(-0.74%)
Jun 07, 2018 7.860 7.994 7.824 7.861 10,100 -0.11(-1.35%)
Jun 06, 2018 7.985 8.019 7.878 7.969 15,813 +0.00(+0.00%)
Jun 05, 2018 7.489 8.002 7.489 7.969 13,371 +0.18(+2.34%)
Jun 04, 2018 8.019 8.019 7.762 7.787 12,735 -0.24(-2.99%)
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.