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

Richardson Electrncs (NQ: RELL )

10.44 -0.34 (-3.15%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 10, 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 30, 2020 3.608 3.738 3.608 3.630 14,705 +0.02(+0.62%)
Jun 29, 2020 3.689 3.698 3.602 3.608 8,966 -0.08(-2.19%)
Jun 26, 2020 3.680 3.751 3.554 3.689 36,658 +0.08(+2.24%)
Jun 25, 2020 3.599 3.698 3.554 3.608 18,524 -0.04(-0.99%)
Jun 24, 2020 3.653 3.769 3.626 3.644 29,157 -0.13(-3.56%)
Jun 23, 2020 3.617 4.631 3.572 3.778 689,838 +0.20(+5.65%)
Jun 22, 2020 3.635 3.671 3.545 3.576 14,026 -0.07(-1.85%)
Jun 19, 2020 3.644 3.787 3.563 3.644 26,742 -0.08(-2.05%)
Jun 18, 2020 3.810 3.810 3.608 3.720 13,883 +0.12(+3.37%)
Jun 17, 2020 3.760 4.074 3.599 3.599 4,407 +0.00(+0.00%)
Jun 16, 2020 3.590 3.931 3.514 3.599 13,284 +0.10(+2.82%)
Jun 15, 2020 3.724 3.841 3.500 3.500 2,628 -0.08(-2.26%)
Jun 12, 2020 3.940 3.940 3.581 3.581 6,016 +0.00(+0.00%)
Jun 11, 2020 3.846 3.846 3.392 3.581 61,130 -0.36(-9.11%)
Jun 10, 2020 3.991 3.991 3.904 3.940 6,559 -0.03(-0.68%)
Jun 09, 2020 4.083 4.083 3.904 3.967 4,204 -0.08(-2.00%)
Jun 08, 2020 3.707 4.066 3.707 4.048 19,372 +0.31(+8.41%)
Jun 05, 2020 3.787 3.899 3.698 3.733 13,259 -0.11(-2.80%)
Jun 04, 2020 3.733 3.859 3.698 3.841 28,396 +0.05(+1.42%)
Jun 03, 2020 3.796 3.850 3.715 3.787 16,252 +0.06(+1.69%)
Jun 02, 2020 3.796 3.823 3.707 3.724 5,154 +0.00(+0.00%)
Jun 01, 2020 3.769 3.814 3.698 3.724 9,779 -0.04(-1.19%)
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%)
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.