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

Richardson Electrncs (NQ: RELL )

12.03 -0.23 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2019 4.713 4.816 4.705 4.790 33,784 +0.14(+2.94%)
Jun 27, 2019 4.705 4.756 4.479 4.653 11,830 +0.00(+0.00%)
Jun 26, 2019 4.619 4.722 4.619 4.653 5,589 +0.03(+0.55%)
Jun 25, 2019 4.500 4.782 4.423 4.628 82,647 +0.09(+1.88%)
Jun 24, 2019 4.671 4.671 4.491 4.542 79,426 -0.06(-1.30%)
Jun 21, 2019 4.500 4.619 4.414 4.602 29,809 +0.15(+3.46%)
Jun 20, 2019 4.585 4.671 4.448 4.448 49,980 -0.11(-2.44%)
Jun 19, 2019 4.534 4.576 4.457 4.559 25,960 +0.13(+2.90%)
Jun 18, 2019 4.397 4.542 4.388 4.431 28,611 +0.03(+0.58%)
Jun 17, 2019 4.457 4.534 4.397 4.405 15,199 -0.08(-1.72%)
Jun 14, 2019 4.474 4.494 4.438 4.482 4,442 -0.08(-1.69%)
Jun 13, 2019 4.474 4.577 4.363 4.559 17,250 +0.15(+3.50%)
Jun 12, 2019 4.564 4.564 4.405 4.405 5,289 -0.16(-3.56%)
Jun 11, 2019 4.440 4.584 4.440 4.568 4,532 +0.14(+3.09%)
Jun 10, 2019 4.491 4.579 4.431 4.431 6,982 -0.03(-0.77%)
Jun 07, 2019 4.388 4.594 4.303 4.465 36,590 +0.12(+2.65%)
Jun 06, 2019 4.346 4.350 4.277 4.350 7,915 -0.00(-0.10%)
Jun 05, 2019 4.381 4.381 4.277 4.354 34,000 +0.01(+0.20%)
Jun 04, 2019 4.354 4.354 4.277 4.346 31,582 -0.03(-0.59%)
Jun 03, 2019 4.346 4.478 4.311 4.371 22,501 +0.03(+0.59%)
May 31, 2019 4.397 4.435 4.328 4.346 16,716 -0.11(-2.50%)
May 30, 2019 4.448 4.551 4.414 4.457 15,972 -0.03(-0.76%)
May 29, 2019 4.508 4.617 4.448 4.491 55,863 -0.03(-0.76%)
May 28, 2019 4.517 4.602 4.474 4.525 30,352 +0.03(+0.57%)
May 24, 2019 4.542 4.688 4.448 4.500 65,581 +0.02(+0.38%)
May 23, 2019 4.568 4.636 4.457 4.482 77,556 -0.16(-3.51%)
May 22, 2019 4.688 4.705 4.645 4.645 37,118 -0.08(-1.62%)
May 21, 2019 4.688 4.765 4.688 4.722 20,981 +0.01(+0.18%)
May 20, 2019 4.748 4.903 4.705 4.713 35,755 -0.09(-1.87%)
May 17, 2019 4.857 4.891 4.760 4.803 17,184 -0.07(-1.49%)
May 16, 2019 4.893 4.979 4.859 4.876 17,304 -0.04(-0.87%)
May 15, 2019 4.876 4.997 4.850 4.919 17,015 +0.04(+0.88%)
May 14, 2019 4.996 4.996 4.837 4.876 23,220 -0.09(-1.72%)
May 13, 2019 4.919 5.005 4.919 4.961 22,787 +0.02(+0.35%)
May 10, 2019 5.004 5.004 4.924 4.944 13,209 -0.07(-1.34%)
May 09, 2019 5.029 5.029 5.004 5.011 15,135 -0.01(-0.20%)
May 08, 2019 5.013 5.175 5.004 5.021 24,654 -0.02(-0.34%)
May 07, 2019 5.004 5.295 5.004 5.038 44,818 +0.08(+1.55%)
May 06, 2019 4.961 5.067 4.953 4.961 32,328 +0.01(+0.17%)
May 03, 2019 4.868 5.042 4.868 4.953 18,779 +0.08(+1.74%)
May 02, 2019 4.843 4.928 4.699 4.868 40,298 -0.03(-0.52%)
May 01, 2019 4.961 5.004 4.834 4.894 11,213 -0.06(-1.20%)
Apr 30, 2019 4.928 5.004 4.911 4.953 21,778 -0.03(-0.68%)
Apr 29, 2019 4.843 5.012 4.843 4.987 22,762 +0.12(+2.43%)
Apr 26, 2019 4.953 4.973 4.868 4.868 15,118 -0.08(-1.71%)
Apr 25, 2019 4.961 4.995 4.919 4.953 12,536 -0.03(-0.51%)
Apr 24, 2019 4.894 4.995 4.868 4.978 17,155 +0.09(+1.91%)
Apr 23, 2019 4.953 4.978 4.843 4.885 48,136 -0.09(-1.87%)
Apr 22, 2019 5.029 5.156 4.949 4.978 29,452 -0.11(-2.16%)
Apr 18, 2019 4.995 5.114 4.885 5.088 80,787 +0.08(+1.61%)
Apr 17, 2019 4.877 5.021 4.877 5.008 22,255 +0.13(+2.69%)
Apr 16, 2019 4.902 4.944 4.868 4.877 67,394 -0.07(-1.37%)
Apr 15, 2019 5.029 5.097 4.928 4.944 23,935 -0.15(-2.99%)
Apr 12, 2019 5.021 5.165 5.021 5.097 74,291 +0.06(+1.18%)
Apr 11, 2019 5.334 5.414 5.038 5.038 130,793 -0.35(-6.45%)
Apr 10, 2019 5.664 5.664 5.376 5.385 65,970 -0.32(-5.64%)
Apr 09, 2019 5.698 5.715 5.571 5.706 17,893 +0.00(+0.00%)
Apr 08, 2019 5.842 5.842 5.664 5.706 22,944 -0.14(-2.32%)
Apr 05, 2019 5.723 5.859 5.667 5.842 5,787 +0.08(+1.47%)
Apr 04, 2019 5.833 5.833 5.673 5.757 21,800 -0.10(-1.73%)
Apr 03, 2019 5.740 5.876 5.639 5.859 11,734 +0.20(+3.59%)
Apr 02, 2019 5.452 5.800 5.452 5.656 59,450 +0.19(+3.57%)
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.