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

Richardson Electrncs (NQ: RELL )

10.13 +0.27 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 29, 2021 5.939 6.032 5.856 5.921 20,042 -0.04(-0.62%)
Jan 28, 2021 5.791 6.023 5.587 5.958 57,488 +0.13(+2.23%)
Jan 27, 2021 5.837 6.023 5.819 5.828 21,239 -0.15(-2.54%)
Jan 26, 2021 6.246 6.301 5.939 5.980 46,974 -0.21(-3.40%)
Jan 25, 2021 6.051 6.190 5.856 6.190 44,264 +0.14(+2.30%)
Jan 22, 2021 5.911 6.051 5.809 6.051 57,757 +0.14(+2.35%)
Jan 21, 2021 5.754 5.949 5.568 5.911 129,764 +0.19(+3.41%)
Jan 20, 2021 5.782 5.847 5.679 5.717 40,134 -0.03(-0.48%)
Jan 19, 2021 5.800 5.846 5.661 5.744 115,612 +0.06(+1.14%)
Jan 15, 2021 5.568 5.707 5.447 5.679 62,067 +0.13(+2.34%)
Jan 14, 2021 5.197 6.403 5.197 5.550 814,009 +0.35(+6.79%)
Jan 13, 2021 5.383 5.383 5.169 5.197 43,435 -0.21(-3.95%)
Jan 12, 2021 5.475 5.568 5.359 5.410 89,947 -0.02(-0.34%)
Jan 11, 2021 5.290 5.559 5.290 5.429 230,548 -0.03(-0.51%)
Jan 08, 2021 5.336 5.475 5.206 5.457 130,924 +0.19(+3.52%)
Jan 07, 2021 5.104 5.438 4.872 5.271 591,930 +0.91(+20.85%)
Jan 06, 2021 4.362 4.557 4.325 4.362 52,368 +0.00(+0.00%)
Jan 05, 2021 4.584 4.640 4.352 4.362 56,814 -0.18(-3.89%)
Jan 04, 2021 4.362 4.594 4.241 4.538 35,062 +0.17(+3.82%)
Dec 31, 2020 4.371 4.371 4.371 16,326 -0.02(-0.42%)
Dec 30, 2020 4.232 4.436 4.232 4.390 16,326 +0.12(+2.83%)
Dec 29, 2020 4.213 4.312 4.155 4.269 26,708 +0.11(+2.68%)
Dec 28, 2020 4.176 4.232 4.141 4.158 27,250 -0.02(-0.44%)
Dec 24, 2020 4.195 4.232 4.130 4.176 44,611 -0.08(-1.96%)
Dec 23, 2020 4.167 4.325 4.161 4.260 18,612 +0.09(+2.23%)
Dec 22, 2020 4.139 4.176 4.058 4.167 42,271 -0.01(-0.22%)
Dec 21, 2020 4.222 4.343 4.139 4.176 81,484 -0.08(-1.96%)
Dec 18, 2020 4.399 4.399 4.260 4.260 30,064 -0.14(-3.16%)
Dec 17, 2020 4.408 4.436 4.352 4.399 26,932 +0.03(+0.64%)
Dec 16, 2020 4.325 4.519 4.315 4.371 19,608 +0.01(+0.21%)
Dec 15, 2020 4.510 4.510 4.269 4.362 20,316 +0.11(+2.62%)
Dec 14, 2020 4.331 4.331 4.232 4.250 13,428 +0.01(+0.22%)
Dec 11, 2020 4.269 4.370 4.195 4.241 42,779 -0.09(-2.14%)
Dec 10, 2020 4.510 4.538 4.278 4.334 16,656 +0.02(+0.43%)
Dec 09, 2020 4.464 4.538 4.315 4.315 30,762 -0.12(-2.72%)
Dec 08, 2020 4.417 4.538 4.278 4.436 19,675 +0.02(+0.42%)
Dec 07, 2020 4.371 4.417 4.260 4.417 20,932 +0.05(+1.06%)
Dec 04, 2020 4.222 4.417 4.222 4.371 14,870 +0.10(+2.39%)
Dec 03, 2020 4.269 4.269 4.195 4.269 31,332 +0.00(+0.00%)
Dec 02, 2020 4.204 4.269 4.204 4.269 15,494 +0.07(+1.77%)
Dec 01, 2020 4.222 4.295 4.195 4.195 43,403 -0.04(-0.88%)
Nov 30, 2020 4.278 4.397 4.176 4.232 21,976 -0.02(-0.44%)
Nov 27, 2020 4.232 4.343 4.222 4.250 17,025 +0.05(+1.25%)
Nov 25, 2020 4.343 4.343 4.155 4.198 18,749 -0.01(-0.15%)
Nov 24, 2020 4.362 4.397 4.074 4.204 35,887 -0.11(-2.58%)
Nov 23, 2020 4.185 4.352 4.137 4.315 27,574 +0.14(+3.33%)
Nov 20, 2020 4.250 4.250 4.139 4.176 16,271 -0.08(-1.96%)
Nov 19, 2020 4.204 4.297 4.088 4.260 6,925 +0.02(+0.44%)
Nov 18, 2020 3.990 4.260 3.898 4.241 63,795 +0.19(+4.58%)
Nov 17, 2020 4.065 4.093 3.944 4.055 16,463 +0.03(+0.69%)
Nov 16, 2020 4.148 4.176 3.990 4.028 28,197 -0.06(-1.58%)
Nov 13, 2020 4.046 4.104 3.990 4.092 12,823 +0.06(+1.37%)
Nov 12, 2020 4.083 4.083 3.991 4.037 14,598 -0.04(-0.91%)
Nov 11, 2020 4.074 4.093 4.055 4.074 1,627 +0.06(+1.62%)
Nov 10, 2020 4.065 4.102 3.990 4.009 4,518 -0.09(-2.26%)
Nov 09, 2020 4.000 4.102 3.953 4.102 15,579 +0.04(+0.91%)
Nov 06, 2020 4.042 4.102 3.953 4.065 4,525 +0.03(+0.69%)
Nov 05, 2020 4.037 4.100 3.953 4.037 3,468 +0.09(+2.25%)
Nov 04, 2020 4.008 4.008 3.889 3.948 9,088 -0.10(-2.50%)
Nov 03, 2020 4.026 4.113 3.999 4.049 30,839 +0.04(+1.03%)
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.