FinancialContent is the trusted provider of stock market information to the media industry.
Richardson Electrncs (NQ: RELL)
4.090 USD  +0.119 (+3.00%)
Streaming Delayed Price  /  Updated: 11:48 AM EDT, Jul 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 13, 2020 4.130 4.150 3.960 3.971 60,854 -0.23(-5.46%)
Jul 10, 2020 4.220 4.260 4.110 4.200 9,200 +0.01(+0.24%)
Jul 09, 2020 4.080 4.320 4.060 4.190 8,684 +0.08(+1.95%)
Jul 08, 2020 4.090 4.110 4.000 4.110 17,577 +0.15(+3.79%)
Jul 07, 2020 4.080 4.390 3.960 3.960 52,577 -0.07(-1.74%)
Jul 06, 2020 4.030 4.120 4.000 4.030 9,545 -0.05(-1.15%)
Jul 02, 2020 4.120 4.130 4.000 4.077 4,900 -0.02(-0.56%)
Jul 01, 2020 4.120 4.120 4.010 4.100 4,832 +0.05(+1.36%)
Jun 30, 2020 4.020 4.165 4.020 4.045 13,198 +0.03(+0.62%)
Jun 29, 2020 4.110 4.120 4.013 4.020 8,047 -0.09(-2.19%)
Jun 26, 2020 4.100 4.180 3.960 4.110 32,900 +0.09(+2.24%)
Jun 25, 2020 4.010 4.120 3.960 4.020 16,625 -0.04(-0.99%)
Jun 24, 2020 4.070 4.200 4.040 4.060 26,168 -0.15(-3.56%)
Jun 23, 2020 4.030 5.160 3.980 4.210 619,103 +0.23(+5.65%)
Jun 22, 2020 4.050 4.090 3.950 3.985 12,588 -0.07(-1.85%)
Jun 19, 2020 4.060 4.220 3.970 4.060 24,000 -0.08(-2.05%)
Jun 18, 2020 4.245 4.245 4.020 4.145 12,460 +0.13(+3.37%)
Jun 17, 2020 4.190 4.540 4.010 4.010 3,956 +0.00(+0.00%)
Jun 16, 2020 4.000 4.380 3.916 4.010 11,922 +0.11(+2.82%)
Jun 15, 2020 4.150 4.280 3.900 3.900 2,359 -0.09(-2.26%)
Jun 12, 2020 4.390 4.390 3.990 3.990 5,400 +0.00(+0.00%)
Jun 11, 2020 4.285 4.285 3.780 3.990 54,862 -0.40(-9.11%)
Jun 10, 2020 4.447 4.447 4.350 4.390 5,887 -0.03(-0.68%)
Jun 09, 2020 4.550 4.550 4.350 4.420 3,773 -0.09(-2.00%)
Jun 08, 2020 4.130 4.530 4.130 4.510 17,386 +0.35(+8.41%)
Jun 05, 2020 4.220 4.345 4.120 4.160 11,900 -0.12(-2.80%)
Jun 04, 2020 4.160 4.300 4.120 4.280 25,485 +0.06(+1.42%)
Jun 03, 2020 4.230 4.290 4.140 4.220 14,586 +0.07(+1.69%)
Jun 02, 2020 4.230 4.260 4.130 4.150 4,626 +0.00(+0.00%)
Jun 01, 2020 4.200 4.250 4.120 4.150 8,777 -0.05(-1.19%)
May 29, 2020 4.051 4.260 4.028 4.200 27,700 +0.15(+3.70%)
May 28, 2020 3.970 4.140 3.945 4.050 77,984 +0.08(+2.02%)
May 27, 2020 3.980 4.000 3.922 3.970 14,743 +0.05(+1.28%)
May 26, 2020 3.980 3.990 3.890 3.920 15,646 -0.07(-1.75%)
May 22, 2020 3.990 4.000 3.930 3.990 24,200 +0.13(+3.37%)
May 21, 2020 3.980 4.140 3.860 3.860 16,069 -0.14(-3.50%)
May 20, 2020 3.990 4.095 3.980 4.000 21,001 +0.04(+1.01%)
May 19, 2020 4.048 4.048 3.945 3.960 9,529 -0.04(-1.00%)
May 18, 2020 3.950 4.065 3.930 4.000 19,060 +0.05(+1.27%)
May 15, 2020 3.945 4.008 3.882 3.950 3,300 -0.04(-1.00%)
May 14, 2020 3.990 3.990 3.940 3.990 5,515 +0.01(+0.25%)
May 13, 2020 3.940 4.150 3.930 3.980 12,944 -0.08(-1.97%)
May 12, 2020 4.030 4.190 3.900 4.060 7,976 -0.02(-0.49%)
May 11, 2020 4.110 4.220 4.070 4.080 18,151 +0.01(+0.25%)
May 08, 2020 4.090 4.190 4.010 4.070 6,500 +0.07(+1.75%)
May 07, 2020 3.903 4.020 3.903 4.000 11,642 +0.04(+1.01%)
May 06, 2020 4.000 4.000 3.800 3.960 18,587 +0.04(+1.02%)
May 05, 2020 3.980 4.180 3.900 3.920 12,295 -0.15(-3.69%)
May 04, 2020 3.970 4.217 3.950 4.070 33,553 +0.10(+2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.