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

Richardson Electrncs (NQ: RELL )

12.03 -0.23 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2015 6.170 6.170 5.866 5.954 18,793 +0.05(+0.87%)
Jun 29, 2015 5.932 5.998 5.829 5.903 2,932 -0.09(-1.48%)
Jun 26, 2015 5.932 6.227 5.932 5.991 12,882 +0.02(+0.37%)
Jun 25, 2015 6.256 6.256 5.848 5.969 6,448 -0.10(-1.58%)
Jun 24, 2015 5.851 6.079 5.755 6.065 24,220 -0.01(-0.24%)
Jun 23, 2015 5.947 6.190 5.880 6.079 30,792 +0.21(+3.51%)
Jun 22, 2015 5.976 5.976 5.873 5.873 15,293 -0.06(-0.99%)
Jun 19, 2015 5.961 5.969 5.836 5.932 21,809 +0.10(+1.77%)
Jun 18, 2015 5.925 5.925 5.829 5.829 15,798 -0.08(-1.37%)
Jun 17, 2015 6.035 6.035 5.895 5.910 15,485 +0.01(+0.12%)
Jun 16, 2015 6.057 6.057 5.903 5.903 3,418 -0.01(-0.25%)
Jun 15, 2015 5.969 5.984 5.910 5.917 10,670 -0.04(-0.74%)
Jun 12, 2015 5.984 6.050 5.939 5.961 35,946 -0.13(-2.18%)
Jun 11, 2015 6.138 6.138 6.094 6.094 869 +0.01(+0.12%)
Jun 10, 2015 6.020 6.116 6.006 6.087 12,513 -0.06(-0.96%)
Jun 09, 2015 6.094 6.146 6.087 6.146 8,761 -0.03(-0.48%)
Jun 08, 2015 6.050 6.175 6.020 6.175 3,441 +0.17(+2.82%)
Jun 05, 2015 6.023 6.023 5.969 6.006 17,070 -0.04(-0.73%)
Jun 04, 2015 5.947 6.087 5.947 6.050 9,981 +0.04(+0.61%)
Jun 03, 2015 6.050 6.109 5.932 6.013 138,947 -0.10(-1.63%)
Jun 02, 2015 6.249 6.249 6.109 6.113 45,197 -0.07(-1.13%)
Jun 01, 2015 6.418 6.418 6.183 6.183 34,668 -0.20(-3.12%)
May 29, 2015 6.278 6.382 6.278 6.382 9,580 +0.01(+0.12%)
May 28, 2015 6.359 6.382 6.293 6.374 15,413 -0.01(-0.12%)
May 27, 2015 6.411 6.411 6.367 6.382 5,477 -0.01(-0.23%)
May 26, 2015 6.345 6.411 6.345 6.396 1,944 -0.03(-0.46%)
May 22, 2015 6.433 6.426 6.426 6.426 22,798 +0.04(+0.69%)
May 21, 2015 6.418 6.455 6.382 6.382 15,094 -0.04(-0.57%)
May 20, 2015 6.433 6.433 6.418 6.418 849 +0.00(+0.00%)
May 19, 2015 6.426 6.477 6.418 6.418 17,379 +0.00(+0.00%)
May 18, 2015 6.454 6.455 6.418 6.418 2,974 -0.03(-0.46%)
May 15, 2015 6.452 6.455 6.443 6.448 8,462 +0.00(+0.00%)
May 14, 2015 6.426 6.455 6.426 6.448 4,117 +0.06(+0.92%)
May 13, 2015 6.485 6.485 6.389 6.389 10,811 -0.15(-2.36%)
May 12, 2015 6.524 6.544 6.463 6.544 2,378 +0.01(+0.11%)
May 11, 2015 6.528 6.536 6.470 6.536 1,063 +0.02(+0.34%)
May 08, 2015 6.544 6.544 6.514 6.514 474 +0.02(+0.34%)
May 07, 2015 6.492 6.492 6.492 6.492 1,359 +0.04(+0.69%)
May 06, 2015 6.448 6.448 6.448 6.448 261 -0.03(-0.46%)
May 05, 2015 6.522 6.522 6.448 6.477 2,358 -0.03(-0.45%)
May 04, 2015 6.572 6.572 6.492 6.507 2,856 +0.01(+0.23%)
May 01, 2015 6.529 6.565 6.448 6.492 3,471 -0.01(-0.22%)
Apr 30, 2015 6.514 6.514 6.461 6.507 2,590 +0.00(+0.06%)
Apr 29, 2015 6.514 6.521 6.456 6.503 6,436 -0.01(-0.17%)
Apr 28, 2015 6.501 6.514 6.448 6.514 12,900 +0.04(+0.56%)
Apr 27, 2015 6.492 6.609 6.448 6.478 23,185 +0.01(+0.11%)
Apr 24, 2015 6.473 6.485 6.346 6.470 10,365 +0.02(+0.34%)
Apr 23, 2015 6.485 6.485 6.368 6.448 13,580 -0.04(-0.56%)
Apr 22, 2015 6.397 6.485 6.397 6.485 2,362 +0.06(+0.91%)
Apr 21, 2015 6.360 6.441 6.353 6.426 9,673 +0.06(+0.92%)
Apr 20, 2015 6.404 6.404 6.309 6.368 9,507 -0.05(-0.80%)
Apr 17, 2015 6.412 6.478 6.412 6.419 9,423 +0.01(+0.11%)
Apr 16, 2015 6.426 6.470 6.404 6.412 10,180 -0.03(-0.45%)
Apr 15, 2015 6.507 6.660 6.434 6.441 48,502 -0.09(-1.35%)
Apr 14, 2015 6.602 6.624 6.529 6.529 16,571 -0.07(-1.11%)
Apr 13, 2015 6.558 6.602 6.521 6.602 17,975 +0.04(+0.67%)
Apr 10, 2015 6.623 6.646 6.558 6.558 6,719 -0.03(-0.44%)
Apr 09, 2015 6.507 6.756 6.507 6.587 19,996 +0.01(+0.11%)
Apr 08, 2015 6.500 6.617 6.353 6.580 13,799 +0.06(+0.95%)
Apr 07, 2015 6.507 6.646 6.441 6.518 13,025 +0.08(+1.31%)
Apr 06, 2015 6.770 6.785 6.434 6.434 19,844 -0.15(-2.33%)
Apr 02, 2015 6.587 6.587 6.587 6.587 40,168 +0.08(+1.24%)
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.