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 30, 2021 7.532 7.607 7.269 7.288 42,352 -0.23(-3.12%)
Jul 29, 2021 7.382 7.532 7.232 7.523 208,420 +0.24(+3.35%)
Jul 28, 2021 7.110 7.448 7.063 7.279 112,398 +0.15(+2.11%)
Jul 27, 2021 7.250 7.250 7.044 7.128 37,757 -0.10(-1.43%)
Jul 26, 2021 7.344 7.495 7.156 7.232 57,293 -0.09(-1.28%)
Jul 23, 2021 7.607 7.607 7.185 7.326 99,067 -0.31(-4.06%)
Jul 22, 2021 8.133 8.133 7.241 7.635 338,639 -0.22(-2.75%)
Jul 21, 2021 7.466 8.077 7.326 7.851 279,160 +0.53(+7.18%)
Jul 20, 2021 7.250 7.570 7.250 7.326 48,493 +0.13(+1.83%)
Jul 19, 2021 7.072 7.476 6.762 7.194 172,277 +0.15(+2.13%)
Jul 16, 2021 7.025 7.166 6.978 7.044 69,338 +0.08(+1.08%)
Jul 15, 2021 6.931 7.072 6.876 6.969 35,274 -0.03(-0.40%)
Jul 14, 2021 7.100 7.128 6.969 6.997 16,483 -0.18(-2.49%)
Jul 13, 2021 7.203 7.232 7.091 7.175 12,913 -0.01(-0.13%)
Jul 12, 2021 7.073 7.344 7.073 7.185 12,600 -0.14(-1.92%)
Jul 09, 2021 7.100 7.372 7.100 7.326 14,258 +0.29(+4.14%)
Jul 08, 2021 7.419 7.495 6.837 7.034 103,471 -0.44(-5.90%)
Jul 07, 2021 7.588 7.748 7.476 7.476 24,006 -0.14(-1.85%)
Jul 06, 2021 7.786 7.786 7.607 7.617 7,683 -0.17(-2.17%)
Jul 02, 2021 7.842 7.889 7.673 7.786 18,763 -0.08(-0.96%)
Jul 01, 2021 7.870 7.870 7.682 7.861 6,258 +0.06(+0.72%)
Jun 30, 2021 7.654 7.917 7.654 7.804 23,296 +0.11(+1.47%)
Jun 29, 2021 7.842 7.908 7.654 7.692 12,414 -0.14(-1.80%)
Jun 28, 2021 8.030 8.030 7.833 7.833 18,416 -0.14(-1.77%)
Jun 25, 2021 8.077 8.259 7.870 7.974 109,104 -0.13(-1.62%)
Jun 24, 2021 7.758 8.190 7.739 8.105 51,895 +0.31(+3.98%)
Jun 23, 2021 7.523 7.927 7.523 7.795 40,381 +0.28(+3.75%)
Jun 22, 2021 7.523 7.739 7.476 7.513 14,682 +0.00(+0.00%)
Jun 21, 2021 7.451 7.748 7.451 7.513 36,208 +0.01(+0.13%)
Jun 18, 2021 7.645 7.701 7.382 7.504 60,091 -0.06(-0.75%)
Jun 17, 2021 7.927 8.039 7.241 7.560 93,712 -0.37(-4.62%)
Jun 16, 2021 8.058 8.077 7.898 7.927 25,852 -0.15(-1.86%)
Jun 15, 2021 8.218 8.218 8.021 8.077 45,796 -0.14(-1.71%)
Jun 14, 2021 8.340 8.424 8.199 8.218 27,750 -0.07(-0.79%)
Jun 11, 2021 7.992 8.424 7.992 8.283 73,522 +0.24(+3.04%)
Jun 10, 2021 8.077 8.077 7.889 8.039 57,002 -0.06(-0.70%)
Jun 09, 2021 8.180 8.316 8.096 8.096 26,694 -0.12(-1.49%)
Jun 08, 2021 8.039 8.340 8.039 8.218 67,447 +0.21(+2.58%)
Jun 07, 2021 7.945 8.124 7.889 8.011 23,145 +0.12(+1.55%)
Jun 04, 2021 7.927 8.002 7.720 7.889 50,621 -0.03(-0.36%)
Jun 03, 2021 8.067 8.218 7.833 7.917 67,306 -0.18(-2.20%)
Jun 02, 2021 8.424 8.443 8.002 8.096 83,059 -0.29(-3.47%)
Jun 01, 2021 8.058 8.434 8.039 8.387 169,246 +0.36(+4.44%)
May 28, 2021 7.795 8.218 7.739 8.030 131,861 +0.23(+3.01%)
May 27, 2021 7.532 7.842 7.532 7.795 46,267 +0.25(+3.36%)
May 26, 2021 7.448 7.645 7.372 7.542 31,102 +0.08(+1.13%)
May 25, 2021 7.598 7.729 7.457 7.457 88,039 -0.13(-1.73%)
May 24, 2021 7.654 7.720 7.448 7.588 92,983 -0.07(-0.86%)
May 21, 2021 7.457 7.740 7.448 7.654 99,914 +0.21(+2.77%)
May 20, 2021 7.250 7.607 7.241 7.448 102,249 +0.18(+2.45%)
May 19, 2021 7.002 7.344 6.914 7.269 224,180 +0.23(+3.34%)
May 18, 2021 6.950 7.166 6.875 7.034 62,275 +0.08(+1.22%)
May 17, 2021 6.809 7.016 6.771 6.950 41,571 +0.09(+1.37%)
May 14, 2021 7.081 7.232 6.696 6.856 278,024 -0.05(-0.68%)
May 13, 2021 6.959 7.213 6.875 6.903 43,938 -0.05(-0.68%)
May 12, 2021 6.903 7.114 6.809 6.950 60,812 -0.08(-1.07%)
May 11, 2021 6.959 7.091 6.856 7.025 44,078 -0.04(-0.53%)
May 10, 2021 6.997 7.279 6.950 7.063 54,090 +0.05(+0.67%)
May 07, 2021 6.809 7.138 6.809 7.016 56,113 +0.16(+2.33%)
May 06, 2021 7.044 7.419 6.809 6.856 437,397 -0.19(-2.67%)
May 05, 2021 7.081 7.307 7.044 7.044 49,088 +0.00(+0.00%)
May 04, 2021 7.128 7.429 6.339 7.044 634,483 -0.13(-1.83%)
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.