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

Richardson Electrncs (NQ: RELL )

9.995 +0.035 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 3.542 3.557 3.521 3.557 16,903 +0.02(+0.50%)
Apr 29, 2020 3.592 3.619 3.530 3.539 11,311 +0.04(+1.27%)
Apr 28, 2020 3.738 3.738 3.481 3.494 13,853 +0.01(+0.26%)
Apr 27, 2020 3.797 3.797 3.468 3.486 19,576 +0.00(+0.00%)
Apr 24, 2020 3.770 3.770 3.486 3.486 6,747 +0.00(+0.00%)
Apr 23, 2020 3.388 3.637 3.379 3.486 8,977 +0.08(+2.43%)
Apr 22, 2020 3.726 3.726 3.334 3.403 53,257 -0.16(-4.56%)
Apr 21, 2020 3.646 3.766 3.557 3.566 13,339 -0.09(-2.43%)
Apr 20, 2020 3.405 3.752 3.388 3.654 27,405 +0.04(+1.23%)
Apr 17, 2020 3.717 3.735 3.610 3.610 3,261 -0.04(-0.98%)
Apr 16, 2020 3.462 3.770 3.462 3.646 5,108 +0.15(+4.33%)
Apr 15, 2020 3.432 3.557 3.379 3.494 10,272 +0.02(+0.46%)
Apr 14, 2020 3.432 3.752 3.432 3.478 19,831 -0.01(-0.20%)
Apr 13, 2020 3.601 3.945 3.477 3.486 25,302 -0.12(-3.45%)
Apr 09, 2020 3.468 3.757 3.419 3.610 46,336 +0.29(+8.85%)
Apr 08, 2020 3.388 3.458 3.317 3.317 10,764 +0.11(+3.32%)
Apr 07, 2020 3.245 3.388 3.210 3.210 17,238 +0.00(+0.00%)
Apr 06, 2020 3.325 3.374 3.174 3.210 25,199 +0.04(+1.40%)
Apr 03, 2020 3.370 3.423 3.165 3.165 11,359 -0.10(-3.00%)
Apr 02, 2020 3.237 3.414 3.237 3.263 5,248 -0.04(-1.26%)
Apr 01, 2020 3.325 3.397 3.157 3.305 5,384 -0.10(-2.95%)
Mar 31, 2020 3.228 3.432 3.130 3.405 21,700 +0.18(+5.51%)
Mar 30, 2020 3.157 3.432 3.157 3.228 10,523 +0.07(+2.25%)
Mar 27, 2020 3.192 3.423 3.148 3.157 12,933 -0.05(-1.66%)
Mar 26, 2020 3.174 3.379 3.058 3.210 31,178 -0.04(-1.10%)
Mar 25, 2020 3.192 3.432 3.112 3.245 5,605 +0.13(+4.29%)
Mar 24, 2020 3.068 3.210 3.023 3.112 13,499 +0.17(+5.74%)
Mar 23, 2020 3.201 3.201 2.934 2.943 18,197 -0.27(-8.31%)
Mar 20, 2020 3.165 3.265 2.890 3.210 18,894 -0.03(-0.82%)
Mar 19, 2020 3.210 3.522 2.756 3.237 45,329 -0.01(-0.27%)
Mar 18, 2020 3.477 3.684 3.245 3.245 11,503 -0.18(-5.19%)
Mar 17, 2020 3.672 3.672 3.423 3.423 26,963 -0.28(-7.68%)
Mar 16, 2020 3.806 3.912 3.601 3.708 22,192 -0.30(-7.54%)
Mar 13, 2020 4.146 4.215 4.010 4.010 64,667 -0.04(-0.88%)
Mar 12, 2020 3.966 4.286 3.806 4.046 203,843 +0.08(+2.02%)
Mar 11, 2020 4.010 4.101 3.806 3.966 83,380 -0.05(-1.33%)
Mar 10, 2020 4.188 4.188 4.010 4.019 19,175 -0.17(-4.03%)
Mar 09, 2020 3.983 4.188 3.903 4.188 138,479 +0.18(+4.43%)
Mar 06, 2020 4.010 4.081 4.010 4.010 36,439 +0.00(+0.00%)
Mar 05, 2020 4.010 4.046 4.001 4.010 36,672 -0.01(-0.22%)
Mar 04, 2020 4.037 4.072 4.010 4.019 10,977 -0.03(-0.66%)
Mar 03, 2020 4.046 4.170 4.010 4.046 17,450 -0.03(-0.66%)
Mar 02, 2020 4.090 4.233 4.010 4.072 43,092 +0.10(+2.46%)
Feb 28, 2020 4.037 4.197 3.975 3.975 26,654 -0.04(-0.89%)
Feb 27, 2020 4.028 4.117 4.010 4.010 37,168 -0.01(-0.33%)
Feb 26, 2020 4.010 4.118 4.010 4.023 13,437 +0.01(+0.33%)
Feb 25, 2020 4.188 4.188 3.995 4.010 36,927 -0.17(-4.04%)
Feb 24, 2020 4.117 4.223 4.108 4.179 18,361 -0.06(-1.47%)
Feb 21, 2020 4.268 4.268 4.223 4.241 10,009 -0.03(-0.62%)
Feb 20, 2020 4.277 4.312 4.268 4.268 37,069 -0.01(-0.21%)
Feb 19, 2020 4.305 4.305 4.268 4.277 19,644 -0.01(-0.21%)
Feb 18, 2020 4.410 4.410 4.268 4.286 23,341 -0.23(-5.12%)
Feb 14, 2020 4.241 4.597 4.241 4.517 31,153 +0.21(+4.88%)
Feb 13, 2020 4.392 4.392 4.277 4.307 6,591 -0.08(-1.83%)
Feb 12, 2020 4.339 4.407 4.339 4.387 10,144 +0.03(+0.69%)
Feb 11, 2020 4.312 4.401 4.312 4.357 8,396 +0.04(+1.03%)
Feb 10, 2020 4.419 4.434 4.277 4.312 37,991 -0.14(-3.19%)
Feb 07, 2020 4.437 4.508 4.437 4.455 28,453 +0.00(+0.00%)
Feb 06, 2020 4.570 4.599 4.446 4.455 21,421 -0.16(-3.47%)
Feb 05, 2020 4.544 4.615 4.419 4.615 31,091 +0.09(+1.96%)
Feb 04, 2020 4.658 4.746 4.482 4.526 75,260 -0.18(-3.74%)
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.