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

Richardson Electrncs (NQ: RELL )

10.83 +0.12 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 29, 2020 3.635 3.823 3.615 3.769 30,864 +0.13(+3.70%)
May 28, 2020 3.563 3.715 3.540 3.635 86,894 +0.07(+2.02%)
May 27, 2020 3.572 3.590 3.520 3.563 16,427 +0.04(+1.28%)
May 26, 2020 3.572 3.581 3.491 3.518 17,433 -0.06(-1.75%)
May 22, 2020 3.581 3.590 3.527 3.581 26,964 +0.12(+3.37%)
May 21, 2020 3.572 3.715 3.464 3.464 17,904 -0.13(-3.50%)
May 20, 2020 3.581 3.675 3.572 3.590 23,400 +0.04(+1.01%)
May 19, 2020 3.633 3.633 3.540 3.554 10,617 -0.04(-1.00%)
May 18, 2020 3.545 3.648 3.527 3.590 21,237 +0.04(+1.27%)
May 15, 2020 3.540 3.597 3.484 3.545 3,677 -0.04(-1.00%)
May 14, 2020 3.581 3.581 3.536 3.581 6,145 +0.01(+0.25%)
May 13, 2020 3.536 3.724 3.527 3.572 14,422 -0.07(-1.97%)
May 12, 2020 3.617 3.760 3.500 3.644 8,887 -0.02(-0.49%)
May 11, 2020 3.689 3.787 3.653 3.662 20,224 +0.01(+0.25%)
May 08, 2020 3.671 3.760 3.599 3.653 7,242 +0.06(+1.75%)
May 07, 2020 3.503 3.608 3.503 3.590 12,972 +0.04(+1.01%)
May 06, 2020 3.590 3.590 3.410 3.554 20,710 +0.04(+1.02%)
May 05, 2020 3.572 3.751 3.500 3.518 13,699 -0.08(-2.24%)
May 04, 2020 3.510 3.729 3.493 3.599 37,945 +0.09(+2.52%)
May 01, 2020 3.537 3.537 3.502 3.510 5,428 -0.03(-0.75%)
Apr 30, 2020 3.522 3.537 3.502 3.537 16,997 +0.02(+0.50%)
Apr 29, 2020 3.572 3.599 3.510 3.519 11,374 +0.04(+1.27%)
Apr 28, 2020 3.717 3.717 3.461 3.475 13,930 +0.01(+0.26%)
Apr 27, 2020 3.776 3.776 3.449 3.466 19,686 +0.00(+0.00%)
Apr 24, 2020 3.749 3.749 3.466 3.466 6,785 +0.00(+0.00%)
Apr 23, 2020 3.369 3.616 3.360 3.466 9,027 +0.08(+2.43%)
Apr 22, 2020 3.705 3.705 3.316 3.384 53,553 -0.16(-4.56%)
Apr 21, 2020 3.625 3.745 3.537 3.546 13,413 -0.09(-2.43%)
Apr 20, 2020 3.387 3.731 3.369 3.634 27,558 +0.04(+1.23%)
Apr 17, 2020 3.696 3.714 3.590 3.590 3,279 -0.04(-0.98%)
Apr 16, 2020 3.443 3.749 3.443 3.625 5,136 +0.15(+4.33%)
Apr 15, 2020 3.413 3.537 3.360 3.475 10,329 +0.02(+0.46%)
Apr 14, 2020 3.413 3.731 3.413 3.459 19,941 -0.01(-0.20%)
Apr 13, 2020 3.581 3.923 3.457 3.466 25,443 -0.12(-3.45%)
Apr 09, 2020 3.449 3.736 3.400 3.590 46,594 +0.29(+8.85%)
Apr 08, 2020 3.369 3.439 3.298 3.298 10,824 +0.11(+3.32%)
Apr 07, 2020 3.227 3.369 3.192 3.192 17,334 +0.00(+0.00%)
Apr 06, 2020 3.307 3.355 3.157 3.192 25,339 +0.04(+1.40%)
Apr 03, 2020 3.351 3.404 3.148 3.148 11,422 -0.10(-3.00%)
Apr 02, 2020 3.219 3.395 3.219 3.245 5,278 -0.04(-1.26%)
Apr 01, 2020 3.307 3.378 3.139 3.287 5,414 -0.10(-2.95%)
Mar 31, 2020 3.210 3.413 3.112 3.387 21,821 +0.18(+5.51%)
Mar 30, 2020 3.139 3.413 3.139 3.210 10,582 +0.07(+2.25%)
Mar 27, 2020 3.174 3.404 3.130 3.139 13,005 -0.05(-1.66%)
Mar 26, 2020 3.157 3.360 3.041 3.192 31,352 -0.04(-1.10%)
Mar 25, 2020 3.174 3.413 3.095 3.227 5,636 +0.13(+4.29%)
Mar 24, 2020 3.051 3.192 3.006 3.095 13,574 +0.17(+5.74%)
Mar 23, 2020 3.183 3.183 2.918 2.927 18,298 -0.27(-8.31%)
Mar 20, 2020 3.148 3.247 2.874 3.192 18,999 -0.03(-0.82%)
Mar 19, 2020 3.192 3.502 2.741 3.219 45,581 -0.01(-0.27%)
Mar 18, 2020 3.457 3.663 3.227 3.227 11,567 -0.18(-5.19%)
Mar 17, 2020 3.652 3.652 3.404 3.404 27,113 -0.28(-7.68%)
Mar 16, 2020 3.785 3.891 3.581 3.687 22,316 -0.30(-7.54%)
Mar 13, 2020 4.124 4.191 3.988 3.988 65,028 -0.04(-0.88%)
Mar 12, 2020 3.944 4.262 3.785 4.023 204,979 +0.08(+2.02%)
Mar 11, 2020 3.988 4.078 3.785 3.944 83,844 -0.05(-1.33%)
Mar 10, 2020 4.165 4.165 3.988 3.997 19,282 -0.17(-4.03%)
Mar 09, 2020 3.961 4.165 3.882 4.165 139,250 +0.18(+4.43%)
Mar 06, 2020 3.988 4.059 3.988 3.988 36,642 +0.00(+0.00%)
Mar 05, 2020 3.988 4.023 3.979 3.988 36,877 -0.01(-0.22%)
Mar 04, 2020 4.014 4.050 3.988 3.997 11,038 -0.03(-0.66%)
Mar 03, 2020 4.023 4.147 3.988 4.023 17,547 -0.03(-0.66%)
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.