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 (%)
Feb 28, 2019 6.189 6.308 6.189 6.308 42,752 +0.14(+2.34%)
Feb 27, 2019 5.969 6.181 5.944 6.164 25,719 +0.21(+3.56%)
Feb 26, 2019 5.935 6.041 5.927 5.952 18,737 +0.03(+0.43%)
Feb 25, 2019 5.927 5.969 5.884 5.927 59,552 +0.03(+0.43%)
Feb 22, 2019 6.121 6.130 5.876 5.901 45,354 -0.25(-4.13%)
Feb 21, 2019 6.155 6.181 6.130 6.155 11,528 +0.02(+0.28%)
Feb 20, 2019 6.181 6.181 6.130 6.138 23,106 -0.04(-0.68%)
Feb 19, 2019 6.155 6.189 6.087 6.181 53,774 +0.03(+0.41%)
Feb 15, 2019 6.164 6.181 6.138 6.155 12,519 -0.01(-0.14%)
Feb 14, 2019 6.181 6.181 6.164 6.164 11,310 -0.02(-0.27%)
Feb 13, 2019 6.172 6.181 6.164 6.181 17,270 +0.00(+0.00%)
Feb 12, 2019 6.181 6.181 6.164 6.181 9,459 +0.00(+0.00%)
Feb 11, 2019 6.138 6.181 6.138 6.181 13,598 +0.02(+0.27%)
Feb 08, 2019 6.155 6.223 6.147 6.164 80,079 -0.02(-0.27%)
Feb 07, 2019 6.189 6.240 6.147 6.181 17,363 -0.01(-0.14%)
Feb 06, 2019 6.114 6.248 6.097 6.189 117,609 +0.08(+1.24%)
Feb 05, 2019 6.189 6.189 6.114 6.114 15,278 -0.04(-0.68%)
Feb 04, 2019 6.256 6.256 6.155 6.155 13,818 -0.10(-1.61%)
Feb 01, 2019 6.189 6.307 6.172 6.256 33,818 +0.07(+1.09%)
Jan 31, 2019 6.122 6.189 6.046 6.189 210,874 +0.04(+0.68%)
Jan 30, 2019 6.256 6.281 6.122 6.147 88,503 -0.10(-1.61%)
Jan 29, 2019 6.307 6.307 6.239 6.248 36,661 -0.07(-1.06%)
Jan 28, 2019 6.307 6.466 6.256 6.315 28,910 +0.04(+0.67%)
Jan 25, 2019 6.374 6.374 6.256 6.273 32,270 -0.07(-1.06%)
Jan 24, 2019 6.315 6.349 6.298 6.340 24,839 +0.04(+0.67%)
Jan 23, 2019 6.349 6.357 6.298 6.298 21,972 +0.00(+0.00%)
Jan 22, 2019 6.307 6.332 6.231 6.298 49,938 -0.03(-0.53%)
Jan 18, 2019 6.315 6.433 6.307 6.332 27,031 +0.02(+0.27%)
Jan 17, 2019 6.424 6.550 6.307 6.315 35,587 -0.09(-1.44%)
Jan 16, 2019 6.433 6.609 6.382 6.407 52,602 +0.00(+0.00%)
Jan 15, 2019 6.340 6.693 6.332 6.407 62,635 +0.08(+1.19%)
Jan 14, 2019 6.298 6.407 6.273 6.332 42,973 +0.08(+1.21%)
Jan 11, 2019 6.281 6.438 6.244 6.256 81,689 -0.10(-1.59%)
Jan 10, 2019 6.928 6.928 6.256 6.357 120,267 -0.66(-9.34%)
Jan 09, 2019 7.004 7.104 6.970 7.012 52,736 +0.13(+1.83%)
Jan 08, 2019 7.256 7.264 6.886 6.886 64,307 -0.31(-4.32%)
Jan 07, 2019 7.264 7.288 7.138 7.197 111,453 -0.04(-0.58%)
Jan 04, 2019 7.272 7.382 7.222 7.239 83,713 -0.03(-0.35%)
Jan 03, 2019 7.306 7.306 7.222 7.264 65,821 -0.04(-0.57%)
Jan 02, 2019 7.348 7.449 7.264 7.306 260,408 +0.01(+0.12%)
Dec 31, 2018 7.558 7.558 7.096 7.298 167,308 +0.37(+5.33%)
Dec 28, 2018 6.668 7.466 6.634 6.928 176,477 +0.84(+13.79%)
Dec 27, 2018 6.080 6.114 6.080 6.088 9,141 -0.01(-0.14%)
Dec 26, 2018 5.920 6.181 5.836 6.097 44,290 +0.16(+2.69%)
Dec 24, 2018 5.727 5.988 5.727 5.937 12,860 +0.22(+3.82%)
Dec 21, 2018 5.962 6.004 5.719 5.719 61,921 -0.26(-4.29%)
Dec 20, 2018 5.937 5.988 5.929 5.975 19,566 +0.03(+0.49%)
Dec 19, 2018 5.878 6.072 5.878 5.946 15,541 -0.02(-0.28%)
Dec 18, 2018 6.038 6.038 5.962 5.962 4,348 -0.03(-0.56%)
Dec 17, 2018 6.097 6.097 5.895 5.996 4,865 -0.08(-1.38%)
Dec 14, 2018 6.080 6.105 6.013 6.080 6,311 +0.03(+0.56%)
Dec 13, 2018 6.088 6.114 6.046 6.046 28,869 -0.03(-0.55%)
Dec 12, 2018 5.962 6.080 5.937 6.080 15,512 +0.12(+1.97%)
Dec 11, 2018 6.155 6.155 5.904 5.962 4,796 -0.09(-1.53%)
Dec 10, 2018 6.080 6.122 5.954 6.055 13,980 -0.03(-0.55%)
Dec 07, 2018 6.147 6.155 5.996 6.088 34,176 +0.06(+0.98%)
Dec 06, 2018 6.122 6.122 6.013 6.030 5,077 -0.03(-0.55%)
Dec 04, 2018 6.063 6.130 6.063 6.063 16,552 +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.