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 (%)
Nov 30, 2020 4.255 4.373 4.153 4.209 22,096 -0.02(-0.44%)
Nov 27, 2020 4.209 4.320 4.200 4.227 17,118 +0.05(+1.25%)
Nov 25, 2020 4.320 4.320 4.133 4.175 18,851 -0.01(-0.15%)
Nov 24, 2020 4.338 4.373 4.052 4.181 36,082 -0.11(-2.58%)
Nov 23, 2020 4.163 4.328 4.115 4.292 27,725 +0.14(+3.33%)
Nov 20, 2020 4.227 4.227 4.117 4.153 16,359 -0.08(-1.96%)
Nov 19, 2020 4.181 4.273 4.066 4.237 6,963 +0.02(+0.44%)
Nov 18, 2020 3.969 4.236 3.877 4.218 64,142 +0.18(+4.58%)
Nov 17, 2020 4.043 4.070 3.923 4.033 16,552 +0.03(+0.69%)
Nov 16, 2020 4.126 4.153 3.969 4.006 28,351 -0.06(-1.58%)
Nov 13, 2020 4.024 4.081 3.969 4.070 12,892 +0.05(+1.37%)
Nov 12, 2020 4.061 4.061 3.969 4.015 14,678 -0.04(-0.91%)
Nov 11, 2020 4.052 4.070 4.033 4.052 1,635 +0.06(+1.62%)
Nov 10, 2020 4.043 4.080 3.969 3.987 4,542 -0.09(-2.26%)
Nov 09, 2020 3.978 4.080 3.932 4.080 15,664 +0.04(+0.91%)
Nov 06, 2020 4.020 4.080 3.932 4.043 4,550 +0.03(+0.69%)
Nov 05, 2020 4.015 4.078 3.932 4.015 3,487 +0.09(+2.25%)
Nov 04, 2020 3.986 3.986 3.868 3.927 9,137 -0.10(-2.50%)
Nov 03, 2020 4.005 4.091 3.977 4.027 31,007 +0.04(+1.03%)
Nov 02, 2020 3.932 4.005 3.832 3.986 8,256 +0.15(+3.79%)
Oct 30, 2020 3.877 4.068 3.823 3.841 13,514 +0.02(+0.48%)
Oct 29, 2020 3.823 3.859 3.823 3.823 7,647 +0.00(+0.06%)
Oct 28, 2020 3.868 3.905 3.732 3.820 18,912 -0.06(-1.47%)
Oct 27, 2020 3.968 3.996 3.868 3.877 21,412 -0.10(-2.62%)
Oct 26, 2020 3.941 3.981 3.936 3.981 14,834 -0.01(-0.24%)
Oct 23, 2020 3.977 4.023 3.950 3.991 5,713 +0.03(+0.80%)
Oct 22, 2020 4.032 4.032 3.950 3.959 12,680 -0.06(-1.58%)
Oct 21, 2020 4.073 4.073 4.021 4.023 12,874 +0.03(+0.68%)
Oct 20, 2020 4.023 4.096 3.959 3.996 7,915 -0.05(-1.13%)
Oct 19, 2020 4.114 4.205 4.041 4.041 12,214 -0.03(-0.67%)
Oct 16, 2020 4.105 4.178 4.051 4.068 31,862 -0.01(-0.22%)
Oct 15, 2020 4.023 4.077 3.923 4.077 13,272 +0.04(+0.90%)
Oct 14, 2020 4.141 4.173 4.023 4.041 20,641 +0.02(+0.45%)
Oct 13, 2020 3.986 4.232 3.977 4.023 12,730 -0.02(-0.45%)
Oct 12, 2020 4.059 4.105 3.914 4.041 43,409 -0.01(-0.20%)
Oct 09, 2020 4.088 4.114 4.009 4.049 25,380 -0.11(-2.65%)
Oct 08, 2020 4.096 4.232 3.841 4.159 82,945 +0.06(+1.56%)
Oct 07, 2020 3.850 4.187 3.841 4.096 58,177 +0.22(+5.63%)
Oct 06, 2020 3.914 3.936 3.850 3.877 10,900 +0.04(+0.95%)
Oct 05, 2020 3.859 3.959 3.841 3.841 31,173 -0.02(-0.47%)
Oct 02, 2020 3.789 3.859 3.777 3.859 16,041 +0.06(+1.47%)
Oct 01, 2020 3.877 3.895 3.759 3.803 21,463 +0.01(+0.20%)
Sep 30, 2020 3.750 4.014 3.750 3.795 18,474 +0.02(+0.48%)
Sep 29, 2020 3.959 4.096 3.777 3.777 47,389 -0.18(-4.57%)
Sep 28, 2020 3.877 4.052 3.877 3.958 18,357 +0.12(+3.05%)
Sep 25, 2020 3.741 3.895 3.741 3.841 11,536 +0.06(+1.69%)
Sep 24, 2020 3.807 3.824 3.768 3.777 11,301 +0.00(+0.00%)
Sep 23, 2020 3.928 3.928 3.741 3.777 8,229 -0.05(-1.43%)
Sep 22, 2020 3.841 3.886 3.786 3.832 15,839 -0.04(-0.94%)
Sep 21, 2020 3.931 3.932 3.804 3.868 22,511 -0.23(-5.56%)
Sep 18, 2020 4.005 4.130 3.895 4.096 30,983 +0.09(+2.27%)
Sep 17, 2020 3.918 4.102 3.918 4.005 16,826 +0.04(+0.92%)
Sep 16, 2020 3.977 3.977 3.886 3.968 10,564 +0.03(+0.69%)
Sep 15, 2020 3.959 3.986 3.895 3.941 22,001 +0.07(+1.88%)
Sep 14, 2020 4.083 4.083 3.868 3.868 30,665 +0.05(+1.43%)
Sep 11, 2020 4.037 4.045 3.804 3.814 13,843 +0.00(+0.00%)
Sep 10, 2020 3.996 3.996 3.777 3.814 22,440 -0.02(-0.48%)
Sep 09, 2020 3.823 3.964 3.777 3.832 23,966 +0.01(+0.24%)
Sep 08, 2020 3.941 4.050 3.777 3.823 29,761 -0.11(-2.78%)
Sep 04, 2020 4.094 4.139 3.932 3.932 15,052 -0.11(-2.70%)
Sep 03, 2020 4.096 4.116 4.041 4.041 6,715 -0.05(-1.33%)
Sep 02, 2020 4.196 4.241 4.050 4.096 18,252 +0.00(+0.00%)
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.