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 (%)
Dec 29, 2017 5.530 5.530 5.530 0 +0.02(+0.30%)
Dec 28, 2017 5.473 5.522 5.383 5.514 27,179 +0.00(+0.00%)
Dec 27, 2017 5.555 5.555 5.498 5.514 1,667 -0.02(-0.44%)
Dec 26, 2017 5.460 5.539 5.432 5.539 7,489 +0.04(+0.75%)
Dec 22, 2017 5.350 5.498 5.350 5.498 4,709 +0.08(+1.52%)
Dec 21, 2017 5.378 5.448 5.358 5.416 8,821 +0.05(+0.94%)
Dec 20, 2017 5.366 5.527 5.365 5.365 6,361 -0.00(-0.02%)
Dec 19, 2017 5.251 5.366 5.251 5.366 4,246 +0.02(+0.46%)
Dec 18, 2017 5.187 5.352 5.187 5.342 5,149 +0.10(+1.88%)
Dec 15, 2017 5.301 5.309 5.243 5.243 12,366 -0.07(-1.24%)
Dec 14, 2017 5.147 5.309 5.147 5.309 6,884 +0.10(+1.89%)
Dec 13, 2017 5.160 5.243 5.138 5.210 10,282 +0.07(+1.28%)
Dec 12, 2017 5.161 5.161 5.145 5.145 5,034 -0.06(-1.10%)
Dec 11, 2017 5.202 5.227 5.178 5.202 15,086 +0.04(+0.79%)
Dec 08, 2017 5.210 5.210 5.153 5.161 6,782 +0.01(+0.16%)
Dec 07, 2017 5.210 5.219 5.145 5.153 5,565 -0.07(-1.25%)
Dec 06, 2017 5.219 5.398 5.218 5.218 9,332 -0.03(-0.63%)
Dec 05, 2017 5.325 5.325 5.219 5.251 9,911 -0.02(-0.47%)
Dec 04, 2017 5.448 5.219 5.276 36,640 -0.17(-3.16%)
Dec 01, 2017 5.333 5.448 5.333 5.448 7,952 -0.08(-1.48%)
Nov 30, 2017 5.292 5.530 5.186 5.530 18,676 +0.24(+4.50%)
Nov 29, 2017 5.260 5.325 5.210 5.292 9,408 -0.02(-0.31%)
Nov 28, 2017 5.210 5.317 5.210 5.309 12,248 +0.08(+1.57%)
Nov 27, 2017 5.202 5.235 5.171 5.227 3,826 +0.02(+0.47%)
Nov 24, 2017 5.210 5.210 5.137 5.202 3,352 -0.02(-0.31%)
Nov 22, 2017 5.178 5.251 5.096 5.219 6,097 +0.06(+1.11%)
Nov 21, 2017 5.210 5.235 5.161 5.161 2,509 -0.02(-0.32%)
Nov 20, 2017 5.063 5.210 5.055 5.178 14,232 -0.02(-0.32%)
Nov 17, 2017 5.186 5.194 5.112 5.194 4,685 +0.07(+1.44%)
Nov 16, 2017 5.079 5.194 5.071 5.120 6,467 +0.02(+0.48%)
Nov 15, 2017 5.137 5.137 5.063 5.096 7,780 -0.03(-0.64%)
Nov 14, 2017 5.169 5.169 5.054 5.128 4,271 -0.15(-2.80%)
Nov 13, 2017 5.137 5.276 5.137 5.276 9,564 +0.09(+1.74%)
Nov 10, 2017 5.309 5.342 5.186 5.186 11,694 -0.14(-2.62%)
Nov 09, 2017 5.325 5.325 5.284 5.325 2,798 -0.02(-0.31%)
Nov 08, 2017 5.333 5.342 5.309 5.342 1,505 +0.07(+1.40%)
Nov 07, 2017 5.317 5.317 5.210 5.268 13,488 -0.07(-1.23%)
Nov 06, 2017 5.350 5.473 5.333 5.333 5,646 -0.14(-2.55%)
Nov 03, 2017 5.457 5.473 5.375 5.473 3,620 +0.06(+1.05%)
Nov 02, 2017 5.302 5.473 5.302 5.416 4,029 -0.04(-0.75%)
Nov 01, 2017 5.465 5.481 5.375 5.457 14,084 +0.07(+1.36%)
Oct 31, 2017 5.384 5.489 5.375 5.384 15,396 +0.04(+0.76%)
Oct 30, 2017 5.400 5.405 5.335 5.343 16,295 -0.08(-1.50%)
Oct 27, 2017 5.414 5.522 5.359 5.424 7,467 -0.02(-0.30%)
Oct 26, 2017 5.457 5.497 5.400 5.440 16,643 -0.05(-0.89%)
Oct 25, 2017 5.473 5.489 5.310 5.489 4,894 +0.02(+0.45%)
Oct 24, 2017 5.473 5.489 5.449 5.465 13,935 -0.02(-0.44%)
Oct 23, 2017 5.416 5.595 5.183 5.489 15,977 +0.07(+1.20%)
Oct 20, 2017 5.359 5.457 5.310 5.424 16,943 +0.06(+1.06%)
Oct 19, 2017 5.424 5.449 5.335 5.367 18,817 -0.12(-2.22%)
Oct 18, 2017 5.457 5.514 5.367 5.489 16,047 +0.07(+1.20%)
Oct 17, 2017 5.367 5.465 5.286 5.424 96,399 +0.09(+1.68%)
Oct 16, 2017 5.522 5.530 5.245 5.335 175,160 -0.11(-2.09%)
Oct 13, 2017 5.481 5.587 5.449 5.449 69,864 -0.04(-0.74%)
Oct 12, 2017 5.083 5.489 5.074 5.489 287,579 +0.61(+12.50%)
Oct 11, 2017 4.798 4.904 4.798 4.879 47,229 +0.05(+1.01%)
Oct 10, 2017 4.790 4.831 4.684 4.831 19,511 +0.06(+1.19%)
Oct 09, 2017 4.798 5.018 4.765 4.774 6,973 -0.01(-0.17%)
Oct 06, 2017 4.855 4.887 4.765 4.782 15,876 -0.07(-1.34%)
Oct 05, 2017 5.001 5.001 4.822 4.847 50,894 -0.16(-3.25%)
Oct 04, 2017 4.971 5.034 4.971 5.009 12,258 +0.02(+0.49%)
Oct 03, 2017 4.961 5.042 4.961 4.985 29,350 -0.01(-0.16%)
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.