Financial News

Richardson Electrncs (NQ: RELL )

12.34 +0.38 (+3.18%)
Streaming Delayed Price Updated: 10:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.104 8.398 8.095 8.379 42,444 +0.27(+3.39%)
Aug 30, 2021 8.152 8.152 8.047 8.104 37,222 -0.01(-0.12%)
Aug 27, 2021 8.142 8.161 7.896 8.114 32,045 -0.03(-0.35%)
Aug 26, 2021 7.792 8.142 7.792 8.142 71,515 +0.39(+5.01%)
Aug 25, 2021 7.962 8.038 7.716 7.754 19,483 -0.11(-1.38%)
Aug 24, 2021 7.659 8.019 7.479 7.863 92,010 +0.22(+2.91%)
Aug 23, 2021 7.498 7.650 7.290 7.640 47,455 +0.23(+3.07%)
Aug 20, 2021 7.375 7.508 7.292 7.413 21,499 +0.01(+0.13%)
Aug 19, 2021 7.432 7.442 7.271 7.404 53,857 -0.08(-1.01%)
Aug 18, 2021 7.063 7.536 7.063 7.479 92,872 +0.39(+5.47%)
Aug 17, 2021 7.158 7.158 7.025 7.091 20,778 -0.18(-2.47%)
Aug 16, 2021 7.375 7.375 7.044 7.271 34,610 -0.11(-1.54%)
Aug 13, 2021 7.318 7.385 7.134 7.385 30,932 +0.18(+2.50%)
Aug 12, 2021 7.195 7.372 7.091 7.205 32,109 -0.04(-0.52%)
Aug 11, 2021 7.375 7.394 7.124 7.243 51,073 -0.11(-1.54%)
Aug 10, 2021 7.243 7.356 7.243 7.356 15,273 +0.00(+0.00%)
Aug 09, 2021 7.347 7.387 7.148 7.356 57,362 +0.00(+0.00%)
Aug 06, 2021 7.271 7.394 7.176 7.356 24,663 +0.10(+1.44%)
Aug 05, 2021 7.148 7.343 6.978 7.252 30,327 +0.11(+1.59%)
Aug 04, 2021 7.148 7.233 6.923 7.139 51,699 -0.07(-0.91%)
Aug 03, 2021 7.251 7.279 7.092 7.204 42,637 -0.05(-0.65%)
Aug 02, 2021 7.279 7.382 7.223 7.251 12,596 -0.04(-0.52%)
Jul 30, 2021 7.533 7.608 7.270 7.289 42,346 -0.23(-3.12%)
Jul 29, 2021 7.383 7.533 7.233 7.524 208,394 +0.24(+3.35%)
Jul 28, 2021 7.110 7.449 7.063 7.279 112,384 +0.15(+2.11%)
Jul 27, 2021 7.251 7.251 7.045 7.129 37,753 -0.10(-1.43%)
Jul 26, 2021 7.345 7.496 7.157 7.233 57,285 -0.09(-1.28%)
Jul 23, 2021 7.608 7.608 7.186 7.326 99,054 -0.31(-4.06%)
Jul 22, 2021 8.134 8.134 7.242 7.636 338,597 -0.22(-2.75%)
Jul 21, 2021 7.467 8.078 7.326 7.852 279,125 +0.53(+7.18%)
Jul 20, 2021 7.251 7.571 7.251 7.326 48,487 +0.13(+1.83%)
Jul 19, 2021 7.073 7.477 6.763 7.195 172,256 +0.15(+2.13%)
Jul 16, 2021 7.026 7.167 6.979 7.045 69,330 +0.08(+1.08%)
Jul 15, 2021 6.932 7.073 6.877 6.970 35,270 -0.03(-0.40%)
Jul 14, 2021 7.101 7.129 6.970 6.998 16,481 -0.18(-2.49%)
Jul 13, 2021 7.204 7.233 7.092 7.176 12,911 -0.01(-0.13%)
Jul 12, 2021 7.074 7.345 7.074 7.186 12,598 -0.14(-1.92%)
Jul 09, 2021 7.101 7.373 7.101 7.326 14,256 +0.29(+4.14%)
Jul 08, 2021 7.420 7.496 6.838 7.035 103,458 -0.44(-5.90%)
Jul 07, 2021 7.589 7.749 7.477 7.477 24,003 -0.14(-1.85%)
Jul 06, 2021 7.787 7.787 7.608 7.618 7,682 -0.17(-2.17%)
Jul 02, 2021 7.843 7.890 7.674 7.787 18,761 -0.08(-0.96%)
Jul 01, 2021 7.871 7.871 7.683 7.862 6,257 +0.06(+0.72%)
Jun 30, 2021 7.655 7.918 7.655 7.805 23,293 +0.11(+1.47%)
Jun 29, 2021 7.843 7.909 7.655 7.693 12,412 -0.14(-1.80%)
Jun 28, 2021 8.031 8.031 7.834 7.834 18,413 -0.14(-1.77%)
Jun 25, 2021 8.078 8.260 7.871 7.975 109,091 -0.13(-1.62%)
Jun 24, 2021 7.759 8.191 7.740 8.106 51,889 +0.31(+3.98%)
Jun 23, 2021 7.524 7.928 7.524 7.796 40,376 +0.28(+3.75%)
Jun 22, 2021 7.524 7.740 7.477 7.514 14,680 +0.00(+0.00%)
Jun 21, 2021 7.452 7.749 7.452 7.514 36,204 +0.01(+0.13%)
Jun 18, 2021 7.646 7.702 7.383 7.505 60,083 -0.06(-0.75%)
Jun 17, 2021 7.928 8.040 7.242 7.561 93,700 -0.37(-4.62%)
Jun 16, 2021 8.059 8.078 7.899 7.928 25,849 -0.15(-1.86%)
Jun 15, 2021 8.219 8.219 8.022 8.078 45,791 -0.14(-1.71%)
Jun 14, 2021 8.341 8.425 8.200 8.219 27,746 -0.07(-0.79%)
Jun 11, 2021 7.993 8.425 7.993 8.285 73,513 +0.24(+3.04%)
Jun 10, 2021 8.078 8.078 7.890 8.040 56,995 -0.06(-0.70%)
Jun 09, 2021 8.181 8.317 8.097 8.097 26,691 -0.12(-1.49%)
Jun 08, 2021 8.040 8.341 8.040 8.219 67,439 +0.21(+2.58%)
Jun 07, 2021 7.946 8.125 7.890 8.012 23,143 +0.12(+1.55%)
Jun 04, 2021 7.928 8.003 7.721 7.890 50,614 -0.03(-0.36%)
Jun 03, 2021 8.068 8.219 7.834 7.918 67,297 -0.18(-2.20%)
Jun 02, 2021 8.425 8.444 8.003 8.097 83,049 -0.29(-3.47%)
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