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

Richardson Electrncs (NQ: RELL )

10.76 +0.10 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 28, 2019 4.739 4.842 4.730 4.816 33,601 +0.14(+2.94%)
Jun 27, 2019 4.730 4.782 4.503 4.679 11,766 +0.00(+0.00%)
Jun 26, 2019 4.644 4.748 4.644 4.679 5,558 +0.03(+0.55%)
Jun 25, 2019 4.524 4.808 4.447 4.653 82,199 +0.09(+1.88%)
Jun 24, 2019 4.696 4.696 4.515 4.567 78,996 -0.06(-1.30%)
Jun 21, 2019 4.524 4.644 4.438 4.627 29,648 +0.15(+3.46%)
Jun 20, 2019 4.610 4.696 4.472 4.472 49,709 -0.11(-2.44%)
Jun 19, 2019 4.558 4.601 4.481 4.584 25,819 +0.13(+2.90%)
Jun 18, 2019 4.421 4.567 4.412 4.455 28,456 +0.03(+0.58%)
Jun 17, 2019 4.481 4.558 4.421 4.429 15,117 -0.08(-1.72%)
Jun 14, 2019 4.498 4.519 4.462 4.507 4,418 -0.08(-1.69%)
Jun 13, 2019 4.498 4.601 4.386 4.584 17,156 +0.15(+3.50%)
Jun 12, 2019 4.589 4.589 4.429 4.429 5,261 -0.16(-3.56%)
Jun 11, 2019 4.464 4.609 4.464 4.593 4,507 +0.14(+3.09%)
Jun 10, 2019 4.515 4.604 4.455 4.455 6,944 -0.03(-0.77%)
Jun 07, 2019 4.412 4.619 4.326 4.490 36,392 +0.12(+2.65%)
Jun 06, 2019 4.369 4.373 4.300 4.373 7,872 -0.00(-0.10%)
Jun 05, 2019 4.404 4.404 4.300 4.378 33,816 +0.01(+0.20%)
Jun 04, 2019 4.378 4.378 4.300 4.369 31,411 -0.03(-0.59%)
Jun 03, 2019 4.369 4.503 4.335 4.395 22,379 +0.03(+0.59%)
May 31, 2019 4.421 4.460 4.352 4.369 16,626 -0.11(-2.50%)
May 30, 2019 4.472 4.576 4.438 4.481 15,885 -0.03(-0.76%)
May 29, 2019 4.533 4.642 4.472 4.515 55,561 -0.03(-0.76%)
May 28, 2019 4.541 4.627 4.498 4.550 30,187 +0.03(+0.57%)
May 24, 2019 4.567 4.713 4.472 4.524 65,226 +0.02(+0.38%)
May 23, 2019 4.593 4.662 4.481 4.507 77,136 -0.16(-3.51%)
May 22, 2019 4.713 4.730 4.670 4.671 36,917 -0.08(-1.62%)
May 21, 2019 4.713 4.791 4.713 4.748 20,867 +0.01(+0.18%)
May 20, 2019 4.773 4.929 4.730 4.739 35,561 -0.09(-1.87%)
May 17, 2019 4.884 4.918 4.786 4.829 17,091 -0.07(-1.49%)
May 16, 2019 4.920 5.006 4.885 4.902 17,211 -0.04(-0.87%)
May 15, 2019 4.902 5.024 4.877 4.945 16,922 +0.04(+0.88%)
May 14, 2019 5.023 5.023 4.864 4.902 23,094 -0.09(-1.72%)
May 13, 2019 4.945 5.032 4.945 4.988 22,664 +0.02(+0.35%)
May 10, 2019 5.031 5.031 4.951 4.971 13,138 -0.07(-1.34%)
May 09, 2019 5.057 5.057 5.031 5.039 15,053 -0.01(-0.20%)
May 08, 2019 5.040 5.203 5.031 5.049 24,521 -0.02(-0.34%)
May 07, 2019 5.031 5.324 5.031 5.066 44,576 +0.08(+1.55%)
May 06, 2019 4.988 5.094 4.980 4.988 32,153 +0.01(+0.17%)
May 03, 2019 4.895 5.070 4.895 4.980 18,677 +0.09(+1.74%)
May 02, 2019 4.869 4.954 4.725 4.895 40,080 -0.03(-0.52%)
May 01, 2019 4.988 5.031 4.861 4.920 11,152 -0.06(-1.20%)
Apr 30, 2019 4.954 5.032 4.937 4.980 21,660 -0.03(-0.68%)
Apr 29, 2019 4.869 5.040 4.869 5.014 22,639 +0.12(+2.43%)
Apr 26, 2019 4.980 5.000 4.895 4.895 15,036 -0.09(-1.71%)
Apr 25, 2019 4.988 5.022 4.946 4.980 12,468 -0.03(-0.51%)
Apr 24, 2019 4.920 5.022 4.895 5.005 17,062 +0.09(+1.91%)
Apr 23, 2019 4.980 5.005 4.869 4.912 47,875 -0.09(-1.87%)
Apr 22, 2019 5.057 5.184 4.976 5.005 29,292 -0.11(-2.16%)
Apr 18, 2019 5.022 5.142 4.912 5.116 80,350 +0.08(+1.61%)
Apr 17, 2019 4.903 5.048 4.903 5.035 22,135 +0.13(+2.69%)
Apr 16, 2019 4.929 4.971 4.895 4.903 67,029 -0.07(-1.37%)
Apr 15, 2019 5.057 5.125 4.954 4.971 23,805 -0.15(-2.99%)
Apr 12, 2019 5.048 5.193 5.048 5.125 73,889 +0.06(+1.18%)
Apr 11, 2019 5.363 5.444 5.065 5.065 130,085 -0.35(-6.45%)
Apr 10, 2019 5.695 5.695 5.406 5.414 65,613 -0.32(-5.64%)
Apr 09, 2019 5.729 5.746 5.601 5.738 17,796 +0.00(+0.00%)
Apr 08, 2019 5.874 5.874 5.695 5.738 22,819 -0.14(-2.32%)
Apr 05, 2019 5.755 5.891 5.698 5.874 5,756 +0.09(+1.47%)
Apr 04, 2019 5.865 5.865 5.704 5.789 21,682 -0.10(-1.73%)
Apr 03, 2019 5.772 5.908 5.669 5.891 11,670 +0.20(+3.59%)
Apr 02, 2019 5.482 5.831 5.482 5.686 59,128 +0.20(+3.57%)
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.