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

Richardson Electrncs (NQ: RELL )

10.78 -0.05 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 30, 2015 4.513 4.550 4.439 4.461 36,397 +0.01(+0.33%)
Oct 29, 2015 4.454 4.498 4.394 4.446 22,919 -0.04(-0.83%)
Oct 28, 2015 4.513 4.535 4.431 4.483 67,702 -0.03(-0.66%)
Oct 27, 2015 4.521 4.543 4.498 4.513 11,148 +0.03(+0.66%)
Oct 26, 2015 4.543 4.573 4.483 4.483 14,501 -0.06(-1.31%)
Oct 23, 2015 4.595 4.647 4.543 4.543 11,949 -0.07(-1.61%)
Oct 22, 2015 4.573 4.632 4.550 4.617 21,318 +0.07(+1.47%)
Oct 21, 2015 4.669 4.677 4.550 4.550 18,675 -0.09(-1.92%)
Oct 20, 2015 4.476 4.769 4.476 4.640 57,921 +0.19(+4.17%)
Oct 19, 2015 4.439 4.521 4.439 4.454 52,357 +0.03(+0.67%)
Oct 16, 2015 4.387 4.491 4.357 4.424 19,033 +0.04(+0.85%)
Oct 15, 2015 4.491 4.528 4.364 4.387 22,201 -0.09(-1.99%)
Oct 14, 2015 4.461 4.513 4.431 4.476 23,767 +0.04(+0.84%)
Oct 13, 2015 4.431 4.521 4.402 4.439 26,266 +0.06(+1.36%)
Oct 12, 2015 4.431 4.469 4.327 4.379 69,804 -0.03(-0.67%)
Oct 09, 2015 4.610 4.610 4.402 4.409 82,273 -0.22(-4.66%)
Oct 08, 2015 4.833 4.833 4.580 4.625 125,733 +0.17(+3.84%)
Oct 07, 2015 4.498 4.498 4.454 4.454 44,404 -0.01(-0.33%)
Oct 06, 2015 4.424 4.521 4.424 4.469 35,146 +0.02(+0.50%)
Oct 05, 2015 4.394 4.491 4.372 4.446 23,073 +0.07(+1.53%)
Oct 02, 2015 4.372 4.417 4.364 4.379 37,525 -0.04(-1.01%)
Oct 01, 2015 4.320 4.424 4.305 4.424 111,543 +0.04(+0.85%)
Sep 30, 2015 4.417 4.424 4.320 4.387 42,308 +0.00(+0.00%)
Sep 29, 2015 4.357 4.461 4.342 4.387 56,245 +0.02(+0.51%)
Sep 28, 2015 4.372 4.409 4.327 4.364 26,426 -0.04(-0.84%)
Sep 25, 2015 4.431 4.483 4.372 4.402 53,187 +0.00(+0.00%)
Sep 24, 2015 4.312 4.461 4.312 4.402 70,909 +0.06(+1.37%)
Sep 23, 2015 4.476 4.483 4.305 4.342 162,656 -0.14(-3.15%)
Sep 22, 2015 4.424 4.535 4.409 4.483 47,519 +0.05(+1.17%)
Sep 21, 2015 4.483 4.498 4.431 4.431 9,975 -0.03(-0.67%)
Sep 18, 2015 4.498 4.535 4.424 4.461 16,127 -0.07(-1.48%)
Sep 17, 2015 4.521 4.580 4.513 4.528 12,138 -0.01(-0.16%)
Sep 16, 2015 4.483 4.588 4.454 4.535 43,779 +0.07(+1.67%)
Sep 15, 2015 4.424 4.535 4.424 4.461 20,787 +0.06(+1.35%)
Sep 14, 2015 4.379 4.469 4.372 4.402 39,474 -0.04(-0.84%)
Sep 11, 2015 4.439 4.476 4.417 4.439 70,968 -0.01(-0.17%)
Sep 10, 2015 4.482 4.491 4.446 4.446 27,333 -0.02(-0.50%)
Sep 09, 2015 4.521 4.521 4.454 4.469 28,258 -0.02(-0.50%)
Sep 08, 2015 4.550 4.565 4.454 4.491 44,321 -0.02(-0.49%)
Sep 04, 2015 4.446 4.513 4.513 4.513 70,609 +0.05(+1.17%)
Sep 03, 2015 4.461 4.521 4.461 4.461 46,337 -0.01(-0.17%)
Sep 02, 2015 4.558 4.558 4.446 4.469 78,145 -0.09(-1.96%)
Sep 01, 2015 4.595 4.721 4.469 4.558 221,277 -0.07(-1.45%)
Aug 31, 2015 4.454 4.654 4.454 4.625 78,893 +0.17(+3.84%)
Aug 28, 2015 4.424 4.535 4.424 4.454 94,583 +0.04(+0.84%)
Aug 27, 2015 4.424 4.469 4.402 4.417 170,145 -0.01(-0.34%)
Aug 26, 2015 4.335 4.461 4.231 4.431 260,746 +0.17(+4.01%)
Aug 25, 2015 4.387 4.387 4.246 4.260 220,223 -0.04(-1.04%)
Aug 24, 2015 4.193 4.424 4.149 4.305 265,921 +0.06(+1.40%)
Aug 21, 2015 4.216 4.260 4.186 4.246 208,111 +0.01(+0.18%)
Aug 20, 2015 4.238 4.275 4.193 4.238 216,609 +0.00(+0.00%)
Aug 19, 2015 4.164 4.275 4.164 4.238 448,649 +0.05(+1.24%)
Aug 18, 2015 4.089 4.186 4.089 4.186 1,398,035 +0.10(+2.55%)
Aug 17, 2015 4.089 4.134 4.074 4.082 396,546 -0.01(-0.18%)
Aug 14, 2015 4.119 4.179 4.037 4.089 377,913 +0.02(+0.55%)
Aug 13, 2015 4.201 4.305 4.052 4.067 4,242,256 -0.13(-3.19%)
Aug 12, 2015 4.260 4.424 4.186 4.201 262,059 -0.01(-0.18%)
Aug 11, 2015 4.424 4.461 4.201 4.208 167,370 -0.22(-4.87%)
Aug 10, 2015 4.312 4.461 4.260 4.424 40,398 +0.15(+3.48%)
Aug 07, 2015 4.461 4.535 4.164 4.275 104,889 -0.10(-2.21%)
Aug 06, 2015 4.707 4.736 4.327 4.372 203,162 -0.34(-7.26%)
Aug 05, 2015 4.796 4.796 4.707 4.714 48,337 -0.08(-1.71%)
Aug 04, 2015 4.840 4.900 4.796 4.796 37,803 -0.10(-1.98%)
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.