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

Richardson Electrncs (NQ: RELL )

14.65 +0.07 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 30, 2020 3.877 4.068 3.823 3.841 13,514 +0.02(+0.48%)
Oct 29, 2020 3.823 3.859 3.823 3.823 7,647 +0.00(+0.06%)
Oct 28, 2020 3.868 3.905 3.732 3.820 18,912 -0.06(-1.47%)
Oct 27, 2020 3.968 3.996 3.868 3.877 21,412 -0.10(-2.62%)
Oct 26, 2020 3.941 3.981 3.936 3.981 14,834 -0.01(-0.24%)
Oct 23, 2020 3.977 4.023 3.950 3.991 5,713 +0.03(+0.80%)
Oct 22, 2020 4.032 4.032 3.950 3.959 12,680 -0.06(-1.58%)
Oct 21, 2020 4.073 4.073 4.021 4.023 12,874 +0.03(+0.68%)
Oct 20, 2020 4.023 4.096 3.959 3.996 7,915 -0.05(-1.13%)
Oct 19, 2020 4.114 4.205 4.041 4.041 12,214 -0.03(-0.67%)
Oct 16, 2020 4.105 4.178 4.051 4.068 31,862 -0.01(-0.22%)
Oct 15, 2020 4.023 4.077 3.923 4.077 13,272 +0.04(+0.90%)
Oct 14, 2020 4.141 4.173 4.023 4.041 20,641 +0.02(+0.45%)
Oct 13, 2020 3.986 4.232 3.977 4.023 12,730 -0.02(-0.45%)
Oct 12, 2020 4.059 4.105 3.914 4.041 43,409 -0.01(-0.20%)
Oct 09, 2020 4.088 4.114 4.009 4.049 25,380 -0.11(-2.65%)
Oct 08, 2020 4.096 4.232 3.841 4.159 82,945 +0.06(+1.56%)
Oct 07, 2020 3.850 4.187 3.841 4.096 58,177 +0.22(+5.63%)
Oct 06, 2020 3.914 3.936 3.850 3.877 10,900 +0.04(+0.95%)
Oct 05, 2020 3.859 3.959 3.841 3.841 31,173 -0.02(-0.47%)
Oct 02, 2020 3.789 3.859 3.777 3.859 16,041 +0.06(+1.47%)
Oct 01, 2020 3.877 3.895 3.759 3.803 21,463 +0.01(+0.20%)
Sep 30, 2020 3.750 4.014 3.750 3.795 18,474 +0.02(+0.48%)
Sep 29, 2020 3.959 4.096 3.777 3.777 47,389 -0.18(-4.57%)
Sep 28, 2020 3.877 4.052 3.877 3.958 18,357 +0.12(+3.05%)
Sep 25, 2020 3.741 3.895 3.741 3.841 11,536 +0.06(+1.69%)
Sep 24, 2020 3.807 3.824 3.768 3.777 11,301 +0.00(+0.00%)
Sep 23, 2020 3.928 3.928 3.741 3.777 8,229 -0.05(-1.43%)
Sep 22, 2020 3.841 3.886 3.786 3.832 15,839 -0.04(-0.94%)
Sep 21, 2020 3.931 3.932 3.804 3.868 22,511 -0.23(-5.56%)
Sep 18, 2020 4.005 4.130 3.895 4.096 30,983 +0.09(+2.27%)
Sep 17, 2020 3.918 4.102 3.918 4.005 16,826 +0.04(+0.92%)
Sep 16, 2020 3.977 3.977 3.886 3.968 10,564 +0.03(+0.69%)
Sep 15, 2020 3.959 3.986 3.895 3.941 22,001 +0.07(+1.88%)
Sep 14, 2020 4.083 4.083 3.868 3.868 30,665 +0.05(+1.43%)
Sep 11, 2020 4.037 4.045 3.804 3.814 13,843 +0.00(+0.00%)
Sep 10, 2020 3.996 3.996 3.777 3.814 22,440 -0.02(-0.48%)
Sep 09, 2020 3.823 3.964 3.777 3.832 23,966 +0.01(+0.24%)
Sep 08, 2020 3.941 4.050 3.777 3.823 29,761 -0.11(-2.78%)
Sep 04, 2020 4.094 4.139 3.932 3.932 15,052 -0.11(-2.70%)
Sep 03, 2020 4.096 4.116 4.041 4.041 6,715 -0.05(-1.33%)
Sep 02, 2020 4.196 4.241 4.050 4.096 18,252 +0.00(+0.00%)
Sep 01, 2020 4.187 4.369 4.050 4.096 25,875 -0.04(-0.88%)
Aug 31, 2020 4.514 4.514 4.132 4.132 69,524 -0.42(-9.20%)
Aug 28, 2020 4.571 4.571 4.514 4.551 18,897 +0.00(+0.00%)
Aug 27, 2020 4.505 4.651 4.369 4.551 90,763 +0.11(+2.46%)
Aug 26, 2020 4.360 4.551 4.332 4.442 115,108 +0.17(+4.05%)
Aug 25, 2020 4.087 4.642 4.087 4.269 139,547 +0.26(+6.60%)
Aug 24, 2020 4.055 4.096 3.996 4.004 13,704 -0.10(-2.45%)
Aug 21, 2020 4.096 4.142 4.050 4.105 6,042 +0.05(+1.35%)
Aug 20, 2020 4.096 4.196 4.005 4.050 21,386 -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 4.029 3.877 3.959 9,920 +0.08(+2.11%)
Aug 17, 2020 4.005 4.005 3.877 3.877 11,284 -0.10(-2.41%)
Aug 14, 2020 4.035 4.035 3.973 3.973 3,735 -0.10(-2.35%)
Aug 13, 2020 4.050 4.096 3.941 4.068 14,041 +0.04(+0.90%)
Aug 12, 2020 4.077 4.178 4.032 4.032 9,615 -0.01(-0.23%)
Aug 11, 2020 4.180 4.209 4.041 4.041 7,989 +0.04(+0.91%)
Aug 10, 2020 4.032 4.114 3.940 4.005 8,897 -0.03(-0.68%)
Aug 07, 2020 3.968 4.032 3.886 4.032 2,087 +0.08(+2.07%)
Aug 06, 2020 4.005 4.028 3.914 3.950 7,714 -0.01(-0.34%)
Aug 05, 2020 3.964 3.986 3.923 3.964 6,430 +0.07(+1.75%)
Aug 04, 2020 3.976 3.976 3.895 3.895 3,727 -0.05(-1.36%)
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.