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

Richardson Electrncs (NQ: RELL )

10.46 +0.32 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 10.00 10.29 9.900 10.13 94,457 +0.27(+2.74%)
Apr 17, 2024 9.960 10.03 9.770 9.860 97,675 -0.04(-0.40%)
Apr 16, 2024 9.750 10.07 9.710 9.900 141,516 +0.00(+0.00%)
Apr 15, 2024 9.620 10.18 9.620 9.900 211,365 +0.11(+1.12%)
Apr 12, 2024 10.76 10.76 9.670 9.790 335,960 -0.97(-9.01%)
Apr 11, 2024 9.760 10.91 9.510 10.76 632,164 +1.41(+15.08%)
Apr 10, 2024 9.160 9.370 9.010 9.350 201,541 +0.00(+0.05%)
Apr 09, 2024 9.300 9.350 9.175 9.345 67,546 +0.13(+1.47%)
Apr 08, 2024 9.140 9.345 9.140 9.210 98,370 +0.07(+0.77%)
Apr 05, 2024 9.000 9.200 9.000 9.140 97,202 +0.07(+0.77%)
Apr 04, 2024 9.450 9.590 9.050 9.070 104,751 -0.22(-2.37%)
Apr 03, 2024 9.150 9.370 9.075 9.290 111,726 +0.14(+1.53%)
Apr 02, 2024 9.110 9.250 9.110 9.150 100,492 -0.11(-1.19%)
Apr 01, 2024 9.210 9.355 9.190 9.260 68,436 +0.05(+0.54%)
Mar 28, 2024 9.240 9.250 9.070 9.210 83,687 +0.03(+0.33%)
Mar 27, 2024 9.070 9.200 9.070 9.180 88,551 +0.18(+2.00%)
Mar 26, 2024 9.030 9.230 8.840 9.000 119,368 -0.03(-0.33%)
Mar 25, 2024 8.820 9.080 8.770 9.030 183,953 +0.28(+3.20%)
Mar 22, 2024 8.820 8.820 8.600 8.750 75,624 -0.04(-0.46%)
Mar 21, 2024 8.750 8.930 8.670 8.790 87,894 +0.13(+1.50%)
Mar 20, 2024 8.340 8.720 8.230 8.660 116,255 +0.35(+4.21%)
Mar 19, 2024 8.410 8.411 8.240 8.310 112,184 -0.10(-1.19%)
Mar 18, 2024 8.380 8.548 8.310 8.410 119,311 +0.01(+0.12%)
Mar 15, 2024 8.110 8.405 8.110 8.400 178,586 +0.22(+2.69%)
Mar 14, 2024 8.340 8.360 8.080 8.180 202,782 -0.21(-2.50%)
Mar 13, 2024 8.380 8.510 8.380 8.390 86,120 -0.04(-0.47%)
Mar 12, 2024 8.460 8.460 8.320 8.430 97,619 -0.08(-0.94%)
Mar 11, 2024 8.430 8.595 8.370 8.510 68,689 +0.08(+1.01%)
Mar 08, 2024 8.640 8.810 8.400 8.425 92,675 -0.08(-1.00%)
Mar 07, 2024 8.470 8.564 8.390 8.510 83,187 +0.05(+0.59%)
Mar 06, 2024 8.510 8.570 8.300 8.460 92,991 +0.06(+0.71%)
Mar 05, 2024 8.550 8.650 8.360 8.400 125,328 -0.19(-2.15%)
Mar 04, 2024 8.740 8.770 8.520 8.585 165,220 -0.16(-1.89%)
Mar 01, 2024 8.800 8.810 8.665 8.750 109,244 -0.04(-0.46%)
Feb 29, 2024 8.850 9.002 8.730 8.790 82,687 +0.11(+1.27%)
Feb 28, 2024 8.950 8.950 8.665 8.680 116,009 -0.35(-3.88%)
Feb 27, 2024 8.960 9.095 8.930 9.030 133,039 +0.14(+1.57%)
Feb 26, 2024 8.860 9.120 8.810 8.890 110,871 +0.05(+0.57%)
Feb 23, 2024 8.910 8.940 8.800 8.840 182,345 -0.05(-0.56%)
Feb 22, 2024 8.800 8.900 8.680 8.890 136,454 +0.10(+1.14%)
Feb 21, 2024 8.870 8.900 8.740 8.790 132,054 -0.15(-1.68%)
Feb 20, 2024 9.090 9.145 8.810 8.940 157,516 -0.25(-2.72%)
Feb 16, 2024 9.080 9.200 8.860 9.190 377,525 +0.08(+0.88%)
Feb 15, 2024 9.150 9.320 8.960 9.110 263,857 -0.08(-0.87%)
Feb 14, 2024 9.200 9.280 9.050 9.190 179,756 +0.02(+0.22%)
Feb 13, 2024 9.360 9.460 9.110 9.170 219,422 -0.45(-4.68%)
Feb 12, 2024 9.850 9.900 9.570 9.620 203,513 -0.18(-1.84%)
Feb 09, 2024 9.500 9.970 9.480 9.800 122,662 +0.37(+3.92%)
Feb 08, 2024 9.290 9.472 9.200 9.430 107,713 +0.19(+2.06%)
Feb 07, 2024 9.170 9.310 9.061 9.240 141,789 +0.04(+0.43%)
Feb 06, 2024 9.300 9.359 9.041 9.200 158,020 -0.10(-1.07%)
Feb 05, 2024 9.379 9.469 9.290 9.300 163,706 -0.25(-2.60%)
Feb 02, 2024 9.737 9.786 9.538 9.548 113,688 -0.31(-3.12%)
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.