Skip to main content

Richardson Electrncs (NQ: RELL )

11.71 +0.16 (+1.39%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 11.74 11.98 11.55 11.55 37,876 -0.24(-2.04%)
Jun 21, 2024 11.81 11.89 11.59 11.79 111,164 -0.05(-0.42%)
Jun 20, 2024 11.95 12.13 11.84 11.84 79,159 -0.11(-0.92%)
Jun 18, 2024 11.86 11.99 11.75 11.95 47,128 +0.17(+1.44%)
Jun 17, 2024 11.35 11.80 11.23 11.78 54,088 +0.38(+3.33%)
Jun 14, 2024 11.76 11.78 11.34 11.40 91,510 -0.42(-3.55%)
Jun 13, 2024 11.60 11.87 11.59 11.82 58,905 +0.31(+2.69%)
Jun 12, 2024 11.68 12.00 11.41 11.51 121,793 +0.04(+0.35%)
Jun 11, 2024 11.21 11.47 11.12 11.47 64,672 +0.12(+1.06%)
Jun 10, 2024 10.65 11.44 10.64 11.35 108,252 +0.62(+5.78%)
Jun 07, 2024 11.16 11.17 10.65 10.73 63,391 -0.44(-3.94%)
Jun 06, 2024 11.15 11.21 11.09 11.17 52,489 +0.00(+0.00%)
Jun 05, 2024 11.09 11.29 11.06 11.17 55,322 +0.13(+1.18%)
Jun 04, 2024 11.12 11.12 10.95 11.04 48,652 -0.14(-1.25%)
Jun 03, 2024 11.35 11.35 10.88 11.18 101,539 -0.01(-0.09%)
May 31, 2024 11.48 11.48 11.11 11.19 71,614 -0.29(-2.53%)
May 30, 2024 11.40 11.54 11.27 11.48 59,985 +0.20(+1.77%)
May 29, 2024 11.45 11.53 11.27 11.28 83,520 -0.22(-1.91%)
May 28, 2024 10.87 11.50 10.87 11.50 133,349 +0.68(+6.28%)
May 24, 2024 10.68 10.85 10.65 10.82 39,596 +0.17(+1.60%)
May 23, 2024 10.87 10.87 10.57 10.65 62,031 -0.19(-1.75%)
May 22, 2024 10.49 10.87 10.46 10.84 105,661 +0.36(+3.44%)
May 21, 2024 10.32 10.51 10.18 10.48 36,971 +0.10(+0.96%)
May 20, 2024 10.27 10.40 10.16 10.38 50,884 +0.19(+1.86%)
May 17, 2024 10.31 10.31 10.11 10.19 70,266 -0.09(-0.88%)
May 16, 2024 10.45 10.52 10.25 10.28 42,043 -0.25(-2.37%)
May 15, 2024 10.67 10.67 10.46 10.53 89,988 -0.02(-0.19%)
May 14, 2024 10.57 10.65 10.48 10.55 96,060 +0.07(+0.67%)
May 13, 2024 10.50 10.64 10.31 10.48 92,479 +0.09(+0.87%)
May 10, 2024 10.80 10.80 10.34 10.39 78,095 -0.39(-3.62%)
May 09, 2024 10.75 10.92 10.62 10.78 77,633 +0.01(+0.09%)
May 08, 2024 10.55 10.82 10.54 10.77 59,821 +0.12(+1.12%)
May 07, 2024 10.54 10.77 10.54 10.65 46,967 +0.09(+0.85%)
May 06, 2024 10.77 10.86 10.50 10.56 89,841 -0.14(-1.30%)
May 03, 2024 10.77 10.77 10.50 10.70 47,357 +0.10(+0.94%)
May 02, 2024 10.76 10.76 10.37 10.60 84,088 -0.03(-0.28%)
May 01, 2024 10.47 10.85 10.25 10.63 113,353 +0.16(+1.52%)
Apr 30, 2024 10.69 10.69 10.28 10.47 110,023 -0.27(-2.50%)
Apr 29, 2024 10.11 10.75 10.00 10.74 266,304 +0.80(+8.05%)
Apr 26, 2024 9.915 10.05 9.766 9.940 216,018 +0.03(+0.35%)
Apr 25, 2024 9.935 10.07 9.885 9.905 117,108 -0.12(-1.19%)
Apr 24, 2024 10.27 10.33 9.974 10.02 142,014 -0.23(-2.23%)
Apr 23, 2024 10.03 10.34 10.02 10.25 98,491 +0.19(+1.88%)
Apr 22, 2024 10.34 10.42 9.945 10.06 126,958 -0.33(-3.20%)
Apr 19, 2024 10.09 10.49 10.09 10.40 142,524 +0.32(+3.21%)
Apr 18, 2024 9.945 10.24 9.845 10.07 94,983 +0.27(+2.74%)
Apr 17, 2024 9.905 9.974 9.716 9.805 98,219 -0.04(-0.40%)
Apr 16, 2024 9.696 10.01 9.656 9.845 142,304 +0.00(+0.00%)
Apr 15, 2024 9.567 10.12 9.567 9.845 212,542 +0.11(+1.12%)
Apr 12, 2024 10.70 10.70 9.616 9.736 337,831 -0.96(-9.01%)
Apr 11, 2024 9.706 10.85 9.457 10.70 635,685 +1.40(+15.08%)
Apr 10, 2024 9.109 9.318 8.960 9.298 202,663 +0.00(+0.05%)
Apr 09, 2024 9.248 9.298 9.124 9.293 67,922 +0.13(+1.47%)
Apr 08, 2024 9.089 9.294 9.089 9.159 98,918 +0.07(+0.77%)
Apr 05, 2024 8.950 9.149 8.950 9.089 97,743 +0.07(+0.77%)
Apr 04, 2024 9.398 9.537 9.000 9.020 105,334 -0.22(-2.37%)
Apr 03, 2024 9.099 9.318 9.025 9.239 112,348 +0.14(+1.53%)
Apr 02, 2024 9.060 9.199 9.060 9.099 101,051 -0.11(-1.19%)
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.