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

Richardson Electrncs (NQ: RELL )

10.39 -0.39 (-3.62%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2020 3.749 4.013 3.749 3.795 18,477 +0.02(+0.48%)
Sep 29, 2020 3.959 4.095 3.777 3.777 47,395 -0.18(-4.57%)
Sep 28, 2020 3.877 4.051 3.877 3.958 18,359 +0.12(+3.05%)
Sep 25, 2020 3.740 3.895 3.740 3.840 11,537 +0.06(+1.69%)
Sep 24, 2020 3.807 3.823 3.768 3.777 11,302 +0.00(+0.00%)
Sep 23, 2020 3.928 3.928 3.740 3.777 8,230 -0.05(-1.43%)
Sep 22, 2020 3.840 3.886 3.786 3.831 15,841 -0.04(-0.94%)
Sep 21, 2020 3.931 3.931 3.804 3.868 22,514 -0.23(-5.56%)
Sep 18, 2020 4.004 4.130 3.895 4.095 30,987 +0.09(+2.27%)
Sep 17, 2020 3.918 4.101 3.918 4.004 16,828 +0.04(+0.92%)
Sep 16, 2020 3.977 3.977 3.886 3.968 10,565 +0.03(+0.69%)
Sep 15, 2020 3.959 3.986 3.895 3.940 22,004 +0.07(+1.88%)
Sep 14, 2020 4.083 4.083 3.868 3.868 30,668 +0.05(+1.43%)
Sep 11, 2020 4.036 4.044 3.804 3.813 13,845 +0.00(+0.00%)
Sep 10, 2020 3.995 3.995 3.777 3.813 22,442 -0.02(-0.48%)
Sep 09, 2020 3.822 3.963 3.777 3.831 23,969 +0.01(+0.24%)
Sep 08, 2020 3.940 4.050 3.777 3.822 29,765 -0.11(-2.78%)
Sep 04, 2020 4.093 4.139 3.931 3.931 15,054 -0.11(-2.70%)
Sep 03, 2020 4.095 4.116 4.041 4.041 6,716 -0.05(-1.33%)
Sep 02, 2020 4.195 4.241 4.050 4.095 18,255 +0.00(+0.00%)
Sep 01, 2020 4.186 4.368 4.050 4.095 25,879 -0.04(-0.88%)
Aug 31, 2020 4.514 4.514 4.132 4.132 69,533 -0.42(-9.20%)
Aug 28, 2020 4.571 4.571 4.514 4.550 18,900 +0.00(+0.00%)
Aug 27, 2020 4.505 4.650 4.369 4.550 90,774 +0.11(+2.46%)
Aug 26, 2020 4.359 4.550 4.332 4.441 115,123 +0.17(+4.05%)
Aug 25, 2020 4.086 4.641 4.086 4.268 139,564 +0.26(+6.60%)
Aug 24, 2020 4.054 4.095 3.995 4.004 13,705 -0.10(-2.45%)
Aug 21, 2020 4.095 4.142 4.050 4.104 6,043 +0.05(+1.35%)
Aug 20, 2020 4.095 4.195 4.004 4.050 21,389 -0.02(-0.45%)
Aug 19, 2020 4.118 4.118 3.959 4.068 2,053 +0.11(+2.76%)
Aug 18, 2020 3.886 4.028 3.877 3.959 9,921 +0.08(+2.11%)
Aug 17, 2020 4.004 4.004 3.877 3.877 11,286 -0.10(-2.41%)
Aug 14, 2020 4.034 4.034 3.972 3.972 3,736 -0.10(-2.35%)
Aug 13, 2020 4.050 4.095 3.940 4.068 14,043 +0.04(+0.90%)
Aug 12, 2020 4.077 4.177 4.031 4.031 9,617 -0.01(-0.23%)
Aug 11, 2020 4.179 4.209 4.041 4.041 7,990 +0.04(+0.91%)
Aug 10, 2020 4.031 4.113 3.940 4.004 8,898 -0.03(-0.68%)
Aug 07, 2020 3.968 4.031 3.886 4.031 2,087 +0.08(+2.07%)
Aug 06, 2020 4.004 4.028 3.913 3.950 7,715 -0.01(-0.34%)
Aug 05, 2020 3.963 3.986 3.922 3.963 6,431 +0.07(+1.75%)
Aug 04, 2020 3.976 3.976 3.895 3.895 3,728 -0.05(-1.36%)
Aug 03, 2020 3.904 3.949 3.895 3.949 4,155 +0.06(+1.62%)
Jul 31, 2020 3.981 3.982 3.886 3.886 4,902 -0.13(-3.35%)
Jul 30, 2020 4.034 4.110 3.897 4.021 4,493 +0.03(+0.67%)
Jul 29, 2020 4.012 4.030 3.920 3.994 10,989 +0.05(+1.37%)
Jul 28, 2020 3.913 3.994 3.859 3.940 8,288 +0.13(+3.54%)
Jul 27, 2020 3.778 3.903 3.760 3.805 6,672 +0.05(+1.44%)
Jul 24, 2020 3.699 3.895 3.699 3.751 5,348 +0.03(+0.72%)
Jul 23, 2020 3.787 3.949 3.689 3.724 67,142 -0.11(-2.81%)
Jul 22, 2020 3.823 3.877 3.778 3.832 18,388 +0.01(+0.23%)
Jul 21, 2020 3.790 3.994 3.769 3.823 68,155 +0.09(+2.40%)
Jul 20, 2020 3.886 3.904 3.724 3.733 10,313 -0.02(-0.48%)
Jul 17, 2020 3.733 3.805 3.724 3.751 3,677 -0.02(-0.48%)
Jul 16, 2020 3.805 3.805 3.689 3.769 6,294 +0.09(+2.44%)
Jul 15, 2020 3.679 3.787 3.626 3.680 30,863 +0.09(+2.50%)
Jul 14, 2020 3.707 3.724 3.545 3.590 27,118 +0.03(+0.74%)
Jul 13, 2020 3.707 3.724 3.554 3.564 67,806 -0.21(-5.46%)
Jul 10, 2020 3.787 3.823 3.689 3.769 10,251 +0.01(+0.24%)
Jul 09, 2020 3.662 3.877 3.644 3.760 9,676 +0.07(+1.95%)
Jul 08, 2020 3.671 3.689 3.590 3.689 19,585 +0.13(+3.79%)
Jul 07, 2020 3.662 3.940 3.554 3.554 58,584 -0.06(-1.74%)
Jul 06, 2020 3.617 3.698 3.590 3.617 10,635 -0.04(-1.15%)
Jul 02, 2020 3.697 3.707 3.590 3.659 5,459 -0.02(-0.56%)
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.