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 (%)
Oct 31, 2018 6.322 6.405 6.263 6.363 9,145 +0.04(+0.66%)
Oct 30, 2018 6.238 6.363 6.047 6.322 7,529 +0.00(+0.00%)
Oct 29, 2018 6.538 6.538 6.305 6.322 9,705 -0.21(-3.19%)
Oct 26, 2018 6.505 6.572 6.497 6.530 13,206 -0.02(-0.25%)
Oct 25, 2018 6.672 6.697 6.547 6.547 6,387 -0.15(-2.24%)
Oct 24, 2018 6.763 6.763 6.597 6.697 1,210 +0.00(+0.00%)
Oct 23, 2018 6.672 6.738 6.572 6.697 11,363 +0.02(+0.25%)
Oct 22, 2018 6.638 6.788 6.613 6.680 5,171 -0.15(-2.20%)
Oct 19, 2018 6.672 6.830 6.672 6.830 10,205 +0.14(+2.12%)
Oct 18, 2018 6.830 6.872 6.688 6.688 870 -0.21(-3.02%)
Oct 17, 2018 6.583 6.896 6.583 6.896 16,723 +0.19(+2.86%)
Oct 16, 2018 6.563 6.705 6.563 6.705 41,499 +0.14(+2.16%)
Oct 15, 2018 6.538 6.755 6.538 6.563 26,665 -0.05(-0.76%)
Oct 12, 2018 6.538 6.647 6.538 6.613 12,486 +0.04(+0.63%)
Oct 11, 2018 6.705 7.163 6.380 6.572 77,575 -0.34(-4.94%)
Oct 10, 2018 7.055 7.113 6.880 6.913 26,444 -0.17(-2.35%)
Oct 09, 2018 7.163 7.321 7.080 7.080 7,288 -0.05(-0.70%)
Oct 08, 2018 7.296 7.296 7.071 7.130 5,783 -0.07(-0.93%)
Oct 05, 2018 7.413 7.413 7.171 7.196 9,845 -0.27(-3.68%)
Oct 04, 2018 7.213 7.486 7.213 7.471 6,252 +0.19(+2.68%)
Oct 03, 2018 7.268 7.276 7.246 7.276 1,088 +0.03(+0.42%)
Oct 02, 2018 7.221 7.330 7.221 7.246 6,632 -0.03(-0.46%)
Oct 01, 2018 7.330 7.405 7.246 7.280 17,156 -0.02(-0.34%)
Sep 28, 2018 7.338 7.396 7.288 7.305 3,481 -0.11(-1.46%)
Sep 27, 2018 7.399 7.437 7.346 7.413 6,320 +0.02(+0.34%)
Sep 26, 2018 7.313 7.481 7.313 7.388 7,547 -0.01(-0.11%)
Sep 25, 2018 7.346 7.396 7.330 7.396 8,948 +0.06(+0.79%)
Sep 24, 2018 7.280 7.495 7.280 7.338 42,171 +0.01(+0.11%)
Sep 21, 2018 7.564 7.564 7.284 7.330 42,621 -0.17(-2.33%)
Sep 20, 2018 7.505 7.629 7.422 7.505 2,709 +0.00(+0.00%)
Sep 19, 2018 7.496 7.563 7.496 7.505 4,814 -0.03(-0.44%)
Sep 18, 2018 7.463 7.538 7.463 7.538 5,366 +0.04(+0.56%)
Sep 17, 2018 7.496 7.538 7.230 7.496 15,924 +0.05(+0.67%)
Sep 14, 2018 7.338 7.496 7.338 7.446 9,724 +0.03(+0.45%)
Sep 13, 2018 7.413 7.488 7.246 7.413 12,629 +0.04(+0.57%)
Sep 12, 2018 7.371 7.405 7.205 7.371 20,453 +0.03(+0.45%)
Sep 11, 2018 7.579 7.579 7.338 7.338 11,892 -0.16(-2.11%)
Sep 10, 2018 7.430 7.604 7.430 7.496 10,833 -0.08(-1.10%)
Sep 07, 2018 7.538 7.579 7.496 7.579 3,241 +0.07(+1.00%)
Sep 06, 2018 7.513 7.579 7.496 7.505 4,543 -0.05(-0.66%)
Sep 05, 2018 7.496 7.554 7.437 7.554 5,255 -0.05(-0.66%)
Sep 04, 2018 7.480 7.621 7.413 7.604 29,204 +0.08(+1.11%)
Aug 31, 2018 7.521 7.521 7.521 0 -0.09(-1.20%)
Aug 30, 2018 7.554 7.621 7.538 7.613 13,396 +0.07(+0.88%)
Aug 29, 2018 7.579 7.588 7.546 7.546 5,770 -0.02(-0.22%)
Aug 28, 2018 7.596 7.613 7.563 7.563 3,055 -0.06(-0.76%)
Aug 27, 2018 7.571 7.654 7.554 7.621 9,610 +0.05(+0.66%)
Aug 24, 2018 7.542 7.580 7.529 7.571 8,764 +0.04(+0.55%)
Aug 23, 2018 7.529 7.538 7.529 7.529 2,152 +0.03(+0.44%)
Aug 22, 2018 7.554 7.596 7.430 7.496 6,003 -0.05(-0.66%)
Aug 21, 2018 7.604 7.604 7.538 7.546 5,166 -0.03(-0.44%)
Aug 20, 2018 7.496 7.579 7.463 7.579 36,527 +0.16(+2.13%)
Aug 17, 2018 7.596 7.596 7.421 7.421 32,176 -0.18(-2.41%)
Aug 16, 2018 7.663 7.713 7.513 7.604 15,379 -0.08(-1.08%)
Aug 15, 2018 7.704 7.779 7.621 7.688 14,850 +0.02(+0.33%)
Aug 14, 2018 7.704 7.729 7.646 7.663 4,728 -0.04(-0.54%)
Aug 13, 2018 7.913 7.913 7.704 7.704 6,652 -0.21(-2.63%)
Aug 10, 2018 7.888 7.913 7.813 7.913 7,924 +0.04(+0.53%)
Aug 09, 2018 7.771 7.883 7.771 7.871 19,726 +0.12(+1.61%)
Aug 08, 2018 7.746 7.746 7.646 7.746 8,663 +0.08(+1.09%)
Aug 07, 2018 7.663 7.663 7.578 7.663 33,427 +0.00(+0.00%)
Aug 06, 2018 7.696 7.788 7.654 7.663 22,060 +0.01(+0.11%)
Aug 03, 2018 7.563 7.712 7.530 7.654 15,105 +0.02(+0.33%)
Aug 02, 2018 7.704 7.737 7.613 7.630 33,153 -0.13(-1.71%)
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.