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 (%)
Nov 29, 2019 4.814 4.945 4.814 4.945 2,860 +0.05(+1.04%)
Nov 27, 2019 5.008 5.008 4.790 4.895 5,148 -0.06(-1.23%)
Nov 26, 2019 4.854 4.994 4.854 4.956 8,528 +0.02(+0.35%)
Nov 25, 2019 4.807 4.941 4.807 4.938 7,026 +0.10(+1.99%)
Nov 22, 2019 4.868 4.903 4.825 4.842 10,754 -0.06(-1.25%)
Nov 21, 2019 4.860 4.910 4.833 4.903 8,077 +0.01(+0.18%)
Nov 20, 2019 4.903 4.938 4.856 4.895 14,063 +0.03(+0.54%)
Nov 19, 2019 4.807 4.938 4.807 4.868 6,259 +0.02(+0.36%)
Nov 18, 2019 4.816 4.868 4.781 4.851 8,738 -0.01(-0.18%)
Nov 15, 2019 4.868 4.921 4.851 4.860 5,606 -0.03(-0.54%)
Nov 14, 2019 4.851 4.895 4.851 4.886 29,738 +0.08(+1.64%)
Nov 13, 2019 4.973 4.973 4.807 4.807 2,922 -0.06(-1.24%)
Nov 12, 2019 4.882 4.942 4.851 4.868 846 -0.11(-2.12%)
Nov 11, 2019 4.746 4.973 4.676 4.973 5,767 +0.08(+1.61%)
Nov 08, 2019 4.825 4.916 4.825 4.895 1,029 +0.00(+0.00%)
Nov 07, 2019 4.886 4.964 4.886 4.895 21,543 +0.04(+0.90%)
Nov 06, 2019 4.903 4.921 4.737 4.851 10,192 -0.09(-1.77%)
Nov 05, 2019 4.938 4.973 4.938 4.938 4,190 -0.01(-0.27%)
Nov 04, 2019 4.973 4.973 4.938 4.952 8,467 -0.02(-0.42%)
Nov 01, 2019 4.973 4.991 4.956 4.973 47,522 -0.02(-0.35%)
Oct 31, 2019 4.973 4.990 4.938 4.990 25,726 +0.02(+0.35%)
Oct 30, 2019 4.926 5.016 4.918 4.973 65,979 +0.07(+1.41%)
Oct 29, 2019 4.973 4.973 4.852 4.904 4,367 -0.07(-1.39%)
Oct 28, 2019 4.843 5.008 4.843 4.973 36,846 +0.12(+2.50%)
Oct 25, 2019 4.912 4.930 4.843 4.852 8,325 -0.09(-1.75%)
Oct 24, 2019 4.835 4.938 4.780 4.938 14,505 +0.14(+2.88%)
Oct 23, 2019 4.722 4.826 4.722 4.800 5,887 -0.04(-0.73%)
Oct 22, 2019 4.947 4.973 4.835 4.835 4,211 -0.14(-2.76%)
Oct 21, 2019 4.973 5.103 4.973 4.973 53,931 +0.00(+0.00%)
Oct 18, 2019 4.956 5.033 4.956 4.973 30,525 -0.01(-0.17%)
Oct 17, 2019 4.956 4.990 4.704 4.982 37,998 +0.00(+0.00%)
Oct 16, 2019 4.999 5.137 4.973 4.982 19,528 +0.01(+0.17%)
Oct 15, 2019 5.059 5.059 4.963 4.973 83,135 -0.10(-1.98%)
Oct 14, 2019 5.016 5.103 5.016 5.073 55,663 +0.08(+1.67%)
Oct 11, 2019 4.973 4.991 4.930 4.990 3,237 +0.03(+0.52%)
Oct 10, 2019 4.973 5.236 4.758 4.964 27,391 +0.01(+0.17%)
Oct 09, 2019 4.894 4.976 4.894 4.956 42,592 -0.03(-0.69%)
Oct 08, 2019 4.895 4.999 4.895 4.990 37,054 +0.04(+0.87%)
Oct 07, 2019 4.921 4.964 4.886 4.947 23,375 +0.06(+1.24%)
Oct 04, 2019 4.886 4.964 4.886 4.886 3,584 -0.03(-0.70%)
Oct 03, 2019 4.973 4.973 4.844 4.921 3,859 -0.01(-0.18%)
Oct 02, 2019 5.016 5.016 4.870 4.930 13,442 -0.10(-2.06%)
Oct 01, 2019 4.956 5.059 4.895 5.033 6,606 +0.02(+0.34%)
Sep 30, 2019 5.008 5.172 4.956 5.016 25,863 -0.16(-3.01%)
Sep 27, 2019 5.098 5.172 5.098 5.172 809 +0.06(+1.18%)
Sep 26, 2019 5.189 5.189 5.111 5.111 8,900 -0.08(-1.50%)
Sep 25, 2019 5.172 5.250 5.163 5.189 43,770 +0.03(+0.67%)
Sep 24, 2019 5.189 5.198 5.146 5.155 21,440 -0.09(-1.65%)
Sep 23, 2019 5.180 5.241 5.172 5.241 3,890 -0.03(-0.49%)
Sep 20, 2019 5.155 5.267 5.016 5.267 30,987 +0.21(+4.10%)
Sep 19, 2019 4.982 5.180 4.973 5.059 9,169 -0.03(-0.51%)
Sep 18, 2019 4.973 5.094 4.964 5.085 22,657 +0.00(+0.00%)
Sep 17, 2019 5.025 5.103 4.912 5.085 17,023 +0.01(+0.17%)
Sep 16, 2019 5.042 5.155 5.016 5.077 3,720 -0.03(-0.51%)
Sep 13, 2019 5.189 5.189 5.081 5.103 11,331 -0.11(-2.16%)
Sep 12, 2019 5.206 5.250 5.189 5.215 11,447 -0.07(-1.31%)
Sep 11, 2019 5.103 5.319 5.103 5.284 35,527 +0.17(+3.38%)
Sep 10, 2019 5.120 5.120 5.051 5.111 2,986 +0.13(+2.60%)
Sep 09, 2019 5.085 5.129 4.982 4.982 1,955 -0.14(-2.70%)
Sep 06, 2019 4.961 5.146 4.961 5.120 11,793 -0.03(-0.67%)
Sep 05, 2019 5.276 5.276 4.971 5.155 11,046 -0.10(-1.97%)
Sep 04, 2019 5.111 5.258 5.048 5.258 23,412 +0.07(+1.42%)
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.