Skip to main content

Richardson Electrncs (NQ: RELL )

9.210 +0.030 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 6.550 6.550 6.497 6.542 2,576 +0.00(+0.06%)
Apr 29, 2015 6.550 6.557 6.491 6.539 6,401 -0.01(-0.17%)
Apr 28, 2015 6.536 6.550 6.483 6.550 12,830 +0.04(+0.56%)
Apr 27, 2015 6.528 6.645 6.483 6.513 23,059 +0.01(+0.11%)
Apr 24, 2015 6.508 6.520 6.380 6.505 10,309 +0.02(+0.34%)
Apr 23, 2015 6.520 6.520 6.402 6.483 13,507 -0.04(-0.56%)
Apr 22, 2015 6.432 6.520 6.432 6.520 2,349 +0.06(+0.91%)
Apr 21, 2015 6.395 6.476 6.388 6.461 9,620 +0.06(+0.92%)
Apr 20, 2015 6.439 6.439 6.344 6.402 9,456 -0.05(-0.80%)
Apr 17, 2015 6.447 6.513 6.447 6.454 9,372 +0.01(+0.11%)
Apr 16, 2015 6.461 6.505 6.439 6.447 10,124 -0.03(-0.45%)
Apr 15, 2015 6.542 6.697 6.469 6.476 48,239 -0.09(-1.35%)
Apr 14, 2015 6.638 6.660 6.564 6.564 16,481 -0.07(-1.11%)
Apr 13, 2015 6.594 6.638 6.557 6.638 17,878 +0.04(+0.67%)
Apr 10, 2015 6.659 6.682 6.594 6.594 6,682 -0.03(-0.44%)
Apr 09, 2015 6.542 6.792 6.542 6.623 19,888 +0.01(+0.11%)
Apr 08, 2015 6.535 6.653 6.388 6.616 13,724 +0.06(+0.95%)
Apr 07, 2015 6.542 6.682 6.476 6.553 12,955 +0.08(+1.31%)
Apr 06, 2015 6.807 6.822 6.469 6.469 19,737 -0.15(-2.33%)
Apr 02, 2015 6.623 6.623 6.623 6.623 39,950 +0.08(+1.24%)
Apr 01, 2015 6.608 6.631 6.447 6.542 127,056 -0.07(-1.00%)
Mar 31, 2015 6.653 6.719 6.513 6.608 105,119 -0.11(-1.64%)
Mar 30, 2015 6.623 6.807 6.623 6.719 7,374 +0.10(+1.56%)
Mar 27, 2015 6.623 6.711 6.594 6.616 2,905 +0.00(+0.00%)
Mar 26, 2015 6.572 6.638 6.557 6.616 29,915 +0.04(+0.56%)
Mar 25, 2015 6.528 6.601 6.520 6.579 22,330 +0.09(+1.36%)
Mar 24, 2015 6.557 6.608 6.469 6.491 32,158 -0.07(-1.12%)
Mar 23, 2015 6.645 6.645 6.469 6.564 29,481 -0.07(-1.00%)
Mar 20, 2015 6.704 6.704 6.545 6.631 23,521 -0.01(-0.11%)
Mar 19, 2015 6.667 6.707 6.535 6.638 103,489 -0.05(-0.77%)
Mar 18, 2015 6.734 6.741 6.667 6.689 16,078 +0.01(+0.11%)
Mar 17, 2015 6.645 6.704 6.645 6.682 2,322 -0.02(-0.23%)
Mar 16, 2015 6.778 6.800 6.689 6.697 8,821 -0.02(-0.32%)
Mar 13, 2015 6.653 6.719 6.653 6.719 10,676 +0.00(+0.00%)
Mar 12, 2015 6.726 6.726 6.653 6.719 11,281 +0.01(+0.11%)
Mar 11, 2015 6.697 6.734 6.697 6.711 8,794 +0.02(+0.33%)
Mar 10, 2015 6.667 6.697 6.667 6.689 16,330 +0.01(+0.22%)
Mar 09, 2015 6.667 6.726 6.660 6.675 10,130 +0.01(+0.11%)
Mar 06, 2015 6.748 6.748 6.660 6.667 11,621 -0.09(-1.31%)
Mar 05, 2015 6.711 6.770 6.711 6.756 2,152 +0.03(+0.44%)
Mar 04, 2015 6.862 6.862 6.704 6.726 6,920 -0.01(-0.11%)
Mar 03, 2015 6.785 6.873 6.638 6.734 53,035 -0.01(-0.22%)
Mar 02, 2015 6.756 6.800 6.726 6.748 8,703 +0.02(+0.33%)
Feb 27, 2015 6.752 6.763 6.667 6.726 31,160 -0.08(-1.19%)
Feb 26, 2015 6.770 6.807 6.697 6.807 13,171 +0.04(+0.65%)
Feb 25, 2015 6.719 6.770 6.697 6.763 9,835 +0.01(+0.22%)
Feb 24, 2015 6.719 6.807 6.719 6.748 5,697 +0.01(+0.11%)
Feb 23, 2015 6.837 6.837 6.711 6.741 15,548 -0.11(-1.61%)
Feb 20, 2015 6.815 6.873 6.815 6.851 4,024 -0.01(-0.11%)
Feb 19, 2015 6.815 6.866 6.763 6.859 10,619 -0.02(-0.32%)
Feb 18, 2015 6.770 6.881 6.763 6.881 4,329 +0.06(+0.86%)
Feb 17, 2015 6.756 6.822 6.704 6.822 7,837 +0.04(+0.65%)
Feb 13, 2015 6.770 6.778 6.778 6.778 8,560 -0.03(-0.43%)
Feb 12, 2015 6.726 6.807 6.726 6.807 3,603 +0.07(+1.09%)
Feb 11, 2015 6.726 6.792 6.719 6.734 2,796 +0.04(+0.55%)
Feb 10, 2015 6.711 6.734 6.667 6.697 22,705 -0.07(-0.98%)
Feb 09, 2015 6.756 6.770 6.675 6.763 30,135 +0.01(+0.11%)
Feb 06, 2015 6.675 6.807 6.645 6.756 9,010 +0.05(+0.77%)
Feb 05, 2015 6.800 6.815 6.704 6.704 20,574 -0.12(-1.73%)
Feb 04, 2015 6.807 6.866 6.803 6.822 8,063 +0.04(+0.54%)
Feb 03, 2015 6.836 6.909 6.734 6.785 28,524 -0.07(-0.96%)
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.