Financial News

Richardson Electrncs (NQ: RELL )

11.96 +0.07 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.769 5.918 5.722 5.843 45,495 -0.01(-0.16%)
Feb 25, 2021 5.974 6.058 5.760 5.853 89,985 -0.14(-2.33%)
Feb 24, 2021 5.788 6.021 5.788 5.993 83,921 +0.27(+4.72%)
Feb 23, 2021 5.834 5.899 5.601 5.722 152,832 -0.27(-4.51%)
Feb 22, 2021 6.298 6.449 5.918 5.993 195,740 -0.32(-5.02%)
Feb 19, 2021 6.114 7.260 6.114 6.309 1,239,741 +0.20(+3.20%)
Feb 18, 2021 6.291 6.291 6.039 6.114 22,963 -0.18(-2.81%)
Feb 17, 2021 6.440 6.440 6.170 6.291 41,325 -0.17(-2.60%)
Feb 16, 2021 6.570 6.710 6.356 6.459 63,994 -0.06(-0.86%)
Feb 12, 2021 6.291 6.524 6.178 6.514 82,513 +0.22(+3.56%)
Feb 11, 2021 6.589 6.654 6.076 6.291 120,391 -0.23(-3.57%)
Feb 10, 2021 6.533 6.533 6.058 6.524 176,253 +0.07(+1.16%)
Feb 09, 2021 6.002 7.819 5.881 6.449 1,789,076 +0.51(+8.63%)
Feb 08, 2021 5.657 5.937 5.564 5.937 45,018 +0.28(+4.94%)
Feb 05, 2021 5.862 5.914 5.610 5.657 34,014 -0.21(-3.50%)
Feb 04, 2021 5.815 5.927 5.778 5.862 15,717 +0.11(+1.94%)
Feb 03, 2021 5.916 5.916 5.732 5.750 16,774 -0.15(-2.50%)
Feb 02, 2021 5.778 5.974 5.773 5.898 16,788 +0.08(+1.43%)
Feb 01, 2021 5.999 5.999 5.769 5.815 20,433 -0.07(-1.25%)
Jan 29, 2021 5.907 5.999 5.824 5.889 20,151 -0.04(-0.62%)
Jan 28, 2021 5.759 5.990 5.556 5.926 57,801 +0.13(+2.23%)
Jan 27, 2021 5.806 5.990 5.787 5.796 21,355 -0.15(-2.54%)
Jan 26, 2021 6.212 6.267 5.907 5.947 47,230 -0.21(-3.40%)
Jan 25, 2021 6.018 6.156 5.824 6.156 44,505 +0.14(+2.30%)
Jan 22, 2021 5.879 6.018 5.778 6.018 58,071 +0.14(+2.35%)
Jan 21, 2021 5.723 5.916 5.538 5.879 130,471 +0.19(+3.41%)
Jan 20, 2021 5.750 5.815 5.649 5.686 40,353 -0.03(-0.48%)
Jan 19, 2021 5.769 5.814 5.630 5.713 116,242 +0.06(+1.14%)
Jan 15, 2021 5.538 5.676 5.418 5.649 62,405 +0.13(+2.34%)
Jan 14, 2021 5.169 6.369 5.169 5.519 818,442 +0.35(+6.79%)
Jan 13, 2021 5.353 5.353 5.141 5.169 43,672 -0.21(-3.95%)
Jan 12, 2021 5.446 5.538 5.330 5.381 90,437 -0.02(-0.34%)
Jan 11, 2021 5.261 5.529 5.261 5.400 231,803 -0.03(-0.51%)
Jan 08, 2021 5.307 5.446 5.178 5.427 131,637 +0.18(+3.52%)
Jan 07, 2021 5.076 5.409 4.846 5.243 595,154 +0.90(+20.85%)
Jan 06, 2021 4.338 4.532 4.301 4.338 52,653 +0.00(+0.00%)
Jan 05, 2021 4.560 4.615 4.329 4.338 57,123 -0.18(-3.89%)
Jan 04, 2021 4.338 4.569 4.218 4.513 35,253 +0.17(+3.82%)
Dec 31, 2020 4.347 4.347 4.347 16,415 -0.02(-0.42%)
Dec 30, 2020 4.209 4.412 4.209 4.366 16,415 +0.12(+2.83%)
Dec 29, 2020 4.190 4.289 4.133 4.246 26,853 +0.11(+2.68%)
Dec 28, 2020 4.153 4.209 4.119 4.135 27,398 -0.02(-0.44%)
Dec 24, 2020 4.172 4.209 4.107 4.153 44,854 -0.08(-1.96%)
Dec 23, 2020 4.144 4.301 4.139 4.237 18,714 +0.09(+2.23%)
Dec 22, 2020 4.117 4.153 4.036 4.144 42,501 -0.01(-0.22%)
Dec 21, 2020 4.200 4.320 4.117 4.153 81,928 -0.08(-1.96%)
Dec 18, 2020 4.375 4.375 4.237 4.237 30,227 -0.14(-3.16%)
Dec 17, 2020 4.384 4.412 4.329 4.375 27,079 +0.03(+0.64%)
Dec 16, 2020 4.301 4.495 4.292 4.347 19,715 +0.01(+0.21%)
Dec 15, 2020 4.486 4.486 4.246 4.338 20,427 +0.11(+2.62%)
Dec 14, 2020 4.308 4.308 4.209 4.227 13,501 +0.01(+0.22%)
Dec 11, 2020 4.246 4.346 4.172 4.218 43,012 -0.09(-2.14%)
Dec 10, 2020 4.486 4.513 4.255 4.310 16,747 +0.02(+0.43%)
Dec 09, 2020 4.440 4.513 4.292 4.292 30,929 -0.12(-2.72%)
Dec 08, 2020 4.393 4.513 4.255 4.412 19,782 +0.02(+0.42%)
Dec 07, 2020 4.347 4.393 4.237 4.393 21,046 +0.05(+1.06%)
Dec 04, 2020 4.200 4.393 4.200 4.347 14,951 +0.10(+2.39%)
Dec 03, 2020 4.246 4.246 4.172 4.246 31,502 +0.00(+0.00%)
Dec 02, 2020 4.181 4.246 4.181 4.246 15,578 +0.07(+1.77%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback