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 (%)
Mar 29, 2019 5.757 5.816 5.720 5.740 10,984 -0.08(-1.31%)
Mar 28, 2019 5.749 5.833 5.740 5.817 39,527 +0.09(+1.63%)
Mar 27, 2019 6.028 6.358 5.677 5.723 27,158 -0.30(-5.06%)
Mar 26, 2019 5.791 6.138 5.732 6.028 46,068 +0.27(+4.71%)
Mar 25, 2019 5.918 5.918 5.656 5.757 66,087 -0.17(-2.86%)
Mar 22, 2019 5.893 5.927 5.843 5.927 34,842 +0.03(+0.57%)
Mar 21, 2019 6.087 6.087 5.850 5.893 45,479 -0.20(-3.33%)
Mar 20, 2019 6.087 6.096 6.011 6.096 11,351 +0.03(+0.42%)
Mar 19, 2019 5.960 6.126 5.952 6.071 59,576 +0.09(+1.56%)
Mar 18, 2019 6.045 6.426 5.952 5.977 110,364 -0.08(-1.26%)
Mar 15, 2019 6.147 6.316 5.927 6.054 34,370 -0.08(-1.38%)
Mar 14, 2019 6.392 6.409 6.138 6.138 13,889 -0.23(-3.59%)
Mar 13, 2019 6.291 6.401 6.237 6.367 10,058 +0.05(+0.80%)
Mar 12, 2019 6.164 6.409 6.164 6.316 54,487 +0.16(+2.61%)
Mar 11, 2019 6.096 6.257 6.062 6.155 20,795 +0.03(+0.41%)
Mar 08, 2019 6.198 6.198 6.104 6.130 15,236 -0.13(-2.03%)
Mar 07, 2019 6.325 6.325 6.181 6.257 9,822 -0.02(-0.26%)
Mar 06, 2019 6.341 6.341 6.189 6.273 27,392 -0.02(-0.28%)
Mar 05, 2019 6.282 6.308 6.185 6.291 11,101 +0.02(+0.27%)
Mar 04, 2019 6.265 6.291 6.198 6.274 19,754 -0.02(-0.27%)
Mar 01, 2019 6.308 6.350 6.223 6.291 22,441 -0.02(-0.27%)
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%)
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.