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 (%)
Jul 29, 2016 4.722 4.845 4.684 4.837 57,608 +0.12(+2.44%)
Jul 28, 2016 4.614 4.722 4.599 4.722 48,129 +0.08(+1.82%)
Jul 27, 2016 4.622 4.661 4.584 4.637 9,991 +0.03(+0.67%)
Jul 26, 2016 4.614 4.668 4.587 4.607 40,010 +0.02(+0.33%)
Jul 25, 2016 4.522 4.607 4.522 4.591 56,004 +0.02(+0.34%)
Jul 22, 2016 4.591 4.614 4.523 4.576 20,556 -0.02(-0.33%)
Jul 21, 2016 4.614 4.714 4.537 4.591 134,511 +0.13(+2.93%)
Jul 20, 2016 4.407 4.476 4.369 4.461 51,918 +0.08(+1.75%)
Jul 19, 2016 4.138 4.391 4.138 4.384 79,190 +0.26(+6.34%)
Jul 18, 2016 4.138 4.138 4.091 4.122 6,652 -0.01(-0.19%)
Jul 15, 2016 4.107 4.130 4.045 4.130 3,075 +0.05(+1.13%)
Jul 14, 2016 4.061 4.138 4.053 4.084 11,337 +0.02(+0.57%)
Jul 13, 2016 4.038 4.061 4.007 4.061 57,589 +0.03(+0.76%)
Jul 12, 2016 4.061 4.061 4.022 4.030 15,221 -0.02(-0.38%)
Jul 11, 2016 4.107 4.114 4.030 4.045 11,614 -0.06(-1.50%)
Jul 08, 2016 4.007 4.114 4.007 4.107 56,806 +0.10(+2.50%)
Jul 07, 2016 3.991 4.015 3.968 4.007 12,338 +0.03(+0.77%)
Jul 05, 2016 4.007 4.045 3.968 3.976 20,570 -0.06(-1.52%)
Jul 01, 2016 4.076 4.038 4.038 4.038 6,891 -0.02(-0.38%)
Jun 30, 2016 3.968 4.076 3.968 4.053 24,640 +0.06(+1.54%)
Jun 29, 2016 4.030 4.038 3.922 3.991 40,739 -0.04(-0.95%)
Jun 28, 2016 4.038 4.051 4.007 4.030 15,905 +0.01(+0.19%)
Jun 27, 2016 4.038 4.038 3.984 4.022 46,982 -0.05(-1.13%)
Jun 24, 2016 4.045 4.099 4.038 4.068 81,938 -0.02(-0.56%)
Jun 23, 2016 4.099 4.114 4.091 4.091 6,221 -0.02(-0.37%)
Jun 22, 2016 4.099 4.153 4.099 4.107 27,530 +0.02(+0.38%)
Jun 21, 2016 4.076 4.099 4.076 4.091 9,908 +0.00(+0.00%)
Jun 20, 2016 4.099 4.099 4.076 4.091 19,134 +0.00(+0.00%)
Jun 17, 2016 4.051 4.091 4.045 4.091 10,934 +0.05(+1.33%)
Jun 16, 2016 4.061 4.076 4.038 4.038 8,012 +0.00(+0.00%)
Jun 15, 2016 4.045 4.061 4.022 4.038 19,848 -0.02(-0.57%)
Jun 14, 2016 4.091 4.114 4.038 4.061 4,804 -0.02(-0.56%)
Jun 13, 2016 4.083 4.114 4.038 4.084 4,076 +0.02(+0.38%)
Jun 10, 2016 4.098 4.214 4.038 4.068 8,199 -0.08(-2.04%)
Jun 09, 2016 4.061 4.191 4.038 4.153 23,295 +0.06(+1.50%)
Jun 08, 2016 4.045 4.091 3.991 4.091 51,938 +0.07(+1.72%)
Jun 07, 2016 4.038 4.053 4.007 4.022 23,436 +0.00(+0.00%)
Jun 06, 2016 4.015 4.061 3.968 4.022 20,367 +0.01(+0.19%)
Jun 03, 2016 4.015 4.015 3.968 4.015 14,314 +0.02(+0.58%)
Jun 02, 2016 4.015 4.015 3.991 3.991 5,094 -0.02(-0.57%)
Jun 01, 2016 3.976 4.015 3.976 4.015 5,312 +0.02(+0.38%)
May 31, 2016 3.999 4.015 3.953 3.999 3,319 +0.01(+0.19%)
May 27, 2016 3.976 3.991 3.991 3.991 4,550 -0.02(-0.57%)
May 26, 2016 3.945 4.022 3.945 4.015 4,380 -0.01(-0.19%)
May 25, 2016 4.022 4.030 3.999 4.022 2,921 +0.00(+0.00%)
May 24, 2016 4.030 4.045 3.984 4.022 23,012 +0.02(+0.38%)
May 23, 2016 4.022 4.022 3.968 4.007 4,855 +0.02(+0.39%)
May 20, 2016 4.030 4.030 3.968 3.991 6,008 +0.02(+0.58%)
May 19, 2016 3.961 4.007 3.938 3.968 11,768 +0.01(+0.19%)
May 18, 2016 3.984 4.022 3.930 3.961 13,572 +0.02(+0.59%)
May 17, 2016 3.953 3.968 3.930 3.938 4,307 -0.05(-1.16%)
May 16, 2016 3.968 4.015 3.945 3.984 19,496 +0.03(+0.78%)
May 13, 2016 4.015 4.015 3.930 3.953 31,618 -0.08(-1.91%)
May 12, 2016 4.038 4.076 4.015 4.030 24,974 -0.01(-0.19%)
May 11, 2016 4.038 4.091 3.953 4.038 21,950 -0.01(-0.19%)
May 10, 2016 3.999 4.045 3.999 4.045 18,699 +0.02(+0.57%)
May 09, 2016 3.968 4.061 3.922 4.022 28,160 +0.05(+1.36%)
May 06, 2016 3.984 3.984 3.915 3.968 18,415 +0.05(+1.18%)
May 05, 2016 3.930 3.991 3.907 3.922 29,891 -0.02(-0.39%)
May 04, 2016 4.021 4.021 3.930 3.937 62,382 -0.07(-1.71%)
May 03, 2016 3.975 4.006 3.953 4.006 29,793 +0.06(+1.54%)
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.