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 (%)
Dec 31, 2018 7.557 7.557 7.095 7.297 167,329 +0.37(+5.33%)
Dec 28, 2018 6.667 7.465 6.633 6.927 176,499 +0.84(+13.79%)
Dec 27, 2018 6.079 6.113 6.079 6.088 9,142 -0.01(-0.14%)
Dec 26, 2018 5.920 6.180 5.836 6.096 44,296 +0.16(+2.69%)
Dec 24, 2018 5.726 5.987 5.726 5.936 12,862 +0.22(+3.82%)
Dec 21, 2018 5.962 6.004 5.718 5.718 61,929 -0.26(-4.29%)
Dec 20, 2018 5.936 5.987 5.928 5.974 19,568 +0.03(+0.49%)
Dec 19, 2018 5.878 6.071 5.878 5.945 15,543 -0.02(-0.28%)
Dec 18, 2018 6.037 6.037 5.962 5.962 4,349 -0.03(-0.56%)
Dec 17, 2018 6.096 6.096 5.894 5.995 4,866 -0.08(-1.38%)
Dec 14, 2018 6.079 6.104 6.012 6.079 6,312 +0.03(+0.56%)
Dec 13, 2018 6.088 6.113 6.046 6.046 28,873 -0.03(-0.55%)
Dec 12, 2018 5.962 6.079 5.936 6.079 15,514 +0.12(+1.97%)
Dec 11, 2018 6.155 6.155 5.903 5.962 4,797 -0.09(-1.53%)
Dec 10, 2018 6.079 6.121 5.953 6.054 13,981 -0.03(-0.55%)
Dec 07, 2018 6.146 6.155 5.995 6.088 34,180 +0.06(+0.97%)
Dec 06, 2018 6.121 6.121 6.012 6.029 5,078 -0.03(-0.55%)
Dec 04, 2018 6.062 6.130 6.062 6.062 16,554 +0.00(+0.00%)
Dec 03, 2018 6.138 6.155 5.995 6.062 20,518 +0.03(+0.56%)
Nov 30, 2018 6.046 6.255 5.894 6.029 19,412 +0.02(+0.28%)
Nov 29, 2018 5.863 6.020 5.863 6.012 5,406 +0.10(+1.70%)
Nov 28, 2018 5.819 5.911 5.794 5.911 5,996 +0.16(+2.77%)
Nov 27, 2018 5.752 5.903 5.752 5.752 13,142 -0.08(-1.30%)
Nov 26, 2018 5.945 5.945 5.752 5.827 15,651 -0.07(-1.14%)
Nov 23, 2018 5.802 5.974 5.802 5.894 1,429 +0.03(+0.57%)
Nov 21, 2018 5.861 5.861 5.861 0 +0.02(+0.29%)
Nov 20, 2018 5.802 5.878 5.785 5.844 7,054 +0.00(+0.00%)
Nov 19, 2018 5.852 5.945 5.794 5.844 18,179 -0.08(-1.28%)
Nov 16, 2018 5.802 5.962 5.802 5.920 7,979 +0.04(+0.71%)
Nov 15, 2018 5.827 5.962 5.726 5.878 23,760 -0.04(-0.71%)
Nov 14, 2018 6.029 6.029 5.676 5.920 10,817 +0.03(+0.43%)
Nov 13, 2018 5.953 6.029 5.866 5.894 17,365 -0.08(-1.40%)
Nov 12, 2018 5.962 6.071 5.953 5.978 16,775 -0.10(-1.66%)
Nov 09, 2018 6.054 6.121 6.020 6.079 13,338 -0.03(-0.41%)
Nov 08, 2018 6.188 6.314 5.878 6.104 15,008 -0.10(-1.59%)
Nov 07, 2018 6.214 6.289 6.172 6.203 20,053 -0.03(-0.43%)
Nov 06, 2018 6.180 6.297 6.180 6.230 6,976 +0.02(+0.27%)
Nov 05, 2018 6.288 6.347 6.214 6.214 32,085 -0.12(-1.84%)
Nov 02, 2018 6.455 6.455 6.326 6.330 12,486 -0.04(-0.65%)
Nov 01, 2018 6.438 6.438 6.330 6.372 5,914 +0.01(+0.13%)
Oct 31, 2018 6.322 6.405 6.263 6.363 9,145 +0.04(+0.66%)
Oct 30, 2018 6.238 6.363 6.047 6.322 7,529 +0.00(+0.00%)
Oct 29, 2018 6.538 6.538 6.305 6.322 9,705 -0.21(-3.19%)
Oct 26, 2018 6.505 6.572 6.497 6.530 13,206 -0.02(-0.25%)
Oct 25, 2018 6.672 6.697 6.547 6.547 6,387 -0.15(-2.24%)
Oct 24, 2018 6.763 6.763 6.597 6.697 1,210 +0.00(+0.00%)
Oct 23, 2018 6.672 6.738 6.572 6.697 11,363 +0.02(+0.25%)
Oct 22, 2018 6.638 6.788 6.613 6.680 5,171 -0.15(-2.20%)
Oct 19, 2018 6.672 6.830 6.672 6.830 10,205 +0.14(+2.12%)
Oct 18, 2018 6.830 6.872 6.688 6.688 870 -0.21(-3.02%)
Oct 17, 2018 6.583 6.896 6.583 6.896 16,723 +0.19(+2.86%)
Oct 16, 2018 6.563 6.705 6.563 6.705 41,499 +0.14(+2.16%)
Oct 15, 2018 6.538 6.755 6.538 6.563 26,665 -0.05(-0.76%)
Oct 12, 2018 6.538 6.647 6.538 6.613 12,486 +0.04(+0.63%)
Oct 11, 2018 6.705 7.163 6.380 6.572 77,575 -0.34(-4.94%)
Oct 10, 2018 7.055 7.113 6.880 6.913 26,444 -0.17(-2.35%)
Oct 09, 2018 7.163 7.321 7.080 7.080 7,288 -0.05(-0.70%)
Oct 08, 2018 7.296 7.296 7.071 7.130 5,783 -0.07(-0.93%)
Oct 05, 2018 7.413 7.413 7.171 7.196 9,845 -0.27(-3.68%)
Oct 04, 2018 7.213 7.486 7.213 7.471 6,252 +0.19(+2.68%)
Oct 03, 2018 7.268 7.276 7.246 7.276 1,088 +0.03(+0.42%)
Oct 02, 2018 7.221 7.330 7.221 7.246 6,632 -0.03(-0.46%)
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.