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

Richardson Electrncs (NQ: RELL )

12.41 +0.34 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 28, 2018 7.339 7.397 7.289 7.306 3,481 -0.11(-1.46%)
Sep 27, 2018 7.400 7.438 7.347 7.414 6,319 +0.02(+0.34%)
Sep 26, 2018 7.314 7.482 7.314 7.389 7,546 -0.01(-0.11%)
Sep 25, 2018 7.347 7.397 7.331 7.397 8,947 +0.06(+0.79%)
Sep 24, 2018 7.281 7.495 7.281 7.339 42,166 +0.01(+0.11%)
Sep 21, 2018 7.565 7.565 7.285 7.331 42,616 -0.17(-2.33%)
Sep 20, 2018 7.505 7.630 7.422 7.505 2,709 +0.00(+0.00%)
Sep 19, 2018 7.497 7.564 7.497 7.505 4,813 -0.03(-0.44%)
Sep 18, 2018 7.464 7.539 7.464 7.539 5,366 +0.04(+0.56%)
Sep 17, 2018 7.497 7.539 7.231 7.497 15,922 +0.05(+0.67%)
Sep 14, 2018 7.339 7.497 7.339 7.447 9,723 +0.03(+0.45%)
Sep 13, 2018 7.414 7.489 7.247 7.414 12,627 +0.04(+0.56%)
Sep 12, 2018 7.372 7.406 7.206 7.372 20,451 +0.03(+0.45%)
Sep 11, 2018 7.580 7.580 7.339 7.339 11,890 -0.16(-2.11%)
Sep 10, 2018 7.430 7.605 7.430 7.497 10,831 -0.08(-1.10%)
Sep 07, 2018 7.539 7.580 7.497 7.580 3,241 +0.07(+1.00%)
Sep 06, 2018 7.514 7.580 7.497 7.505 4,542 -0.05(-0.66%)
Sep 05, 2018 7.497 7.555 7.438 7.555 5,254 -0.05(-0.66%)
Sep 04, 2018 7.480 7.622 7.414 7.605 29,201 +0.08(+1.11%)
Aug 31, 2018 7.522 7.522 7.522 0 -0.09(-1.20%)
Aug 30, 2018 7.555 7.622 7.539 7.614 13,394 +0.07(+0.88%)
Aug 29, 2018 7.580 7.589 7.547 7.547 5,769 -0.02(-0.22%)
Aug 28, 2018 7.597 7.614 7.564 7.564 3,055 -0.06(-0.77%)
Aug 27, 2018 7.572 7.655 7.555 7.622 9,609 +0.05(+0.66%)
Aug 24, 2018 7.543 7.581 7.530 7.572 8,763 +0.04(+0.55%)
Aug 23, 2018 7.530 7.539 7.530 7.530 2,152 +0.03(+0.44%)
Aug 22, 2018 7.555 7.597 7.430 7.497 6,002 -0.05(-0.66%)
Aug 21, 2018 7.605 7.605 7.539 7.547 5,165 -0.03(-0.44%)
Aug 20, 2018 7.497 7.580 7.464 7.580 36,522 +0.16(+2.13%)
Aug 17, 2018 7.597 7.597 7.422 7.422 32,172 -0.18(-2.41%)
Aug 16, 2018 7.664 7.714 7.514 7.605 15,377 -0.08(-1.08%)
Aug 15, 2018 7.705 7.780 7.622 7.689 14,848 +0.02(+0.33%)
Aug 14, 2018 7.705 7.730 7.647 7.664 4,727 -0.04(-0.54%)
Aug 13, 2018 7.914 7.914 7.705 7.705 6,651 -0.21(-2.63%)
Aug 10, 2018 7.889 7.914 7.814 7.914 7,923 +0.04(+0.53%)
Aug 09, 2018 7.772 7.884 7.772 7.872 19,723 +0.12(+1.61%)
Aug 08, 2018 7.747 7.747 7.647 7.747 8,662 +0.08(+1.09%)
Aug 07, 2018 7.664 7.664 7.579 7.664 33,423 +0.00(+0.00%)
Aug 06, 2018 7.697 7.789 7.655 7.664 22,057 +0.01(+0.11%)
Aug 03, 2018 7.564 7.713 7.531 7.655 15,103 +0.02(+0.33%)
Aug 02, 2018 7.705 7.738 7.614 7.631 33,149 -0.13(-1.71%)
Aug 01, 2018 7.655 7.804 7.655 7.763 26,170 +0.18(+2.40%)
Jul 31, 2018 7.945 8.086 7.283 7.581 94,186 -0.56(-6.91%)
Jul 30, 2018 8.326 8.326 8.028 8.144 55,770 +0.06(+0.72%)
Jul 27, 2018 8.326 8.326 7.912 8.086 35,040 +0.13(+1.66%)
Jul 26, 2018 8.069 8.607 7.912 7.953 122,567 -0.05(-0.62%)
Jul 25, 2018 7.862 8.028 7.862 8.003 29,459 +0.14(+1.79%)
Jul 24, 2018 7.995 8.028 7.879 7.862 10,929 -0.05(-0.65%)
Jul 23, 2018 8.069 8.069 7.862 7.913 7,754 -0.10(-1.22%)
Jul 20, 2018 7.978 8.053 7.978 8.011 484 -0.03(-0.41%)
Jul 19, 2018 7.928 8.069 7.928 8.044 7,874 -0.02(-0.31%)
Jul 18, 2018 7.862 8.069 7.821 8.069 10,979 +0.20(+2.52%)
Jul 17, 2018 7.830 7.920 7.830 7.871 5,312 +0.03(+0.42%)
Jul 16, 2018 7.837 7.862 7.821 7.837 8,222 -0.05(-0.63%)
Jul 13, 2018 7.846 7.978 7.780 7.887 6,894 -0.01(-0.10%)
Jul 12, 2018 7.821 7.962 7.780 7.895 6,969 +0.04(+0.53%)
Jul 11, 2018 7.929 7.978 7.498 7.854 20,034 -0.07(-0.84%)
Jul 10, 2018 7.986 8.020 7.862 7.920 10,730 -0.09(-1.14%)
Jul 09, 2018 8.152 8.185 8.011 8.011 11,675 -0.07(-0.92%)
Jul 06, 2018 7.920 8.086 7.920 8.086 1,921 +0.02(+0.31%)
Jul 05, 2018 7.920 8.061 7.920 8.061 8,402 +0.04(+0.52%)
Jul 03, 2018 8.020 8.020 8.020 0 +0.01(+0.10%)
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.