Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Richardson Electrncs (NQ: RELL )

13.74 -0.12 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.974 6.183 5.862 5.937 14,204 -0.07(-1.24%)
Mar 30, 2021 5.918 6.106 5.862 6.011 7,296 +0.14(+2.38%)
Mar 29, 2021 5.918 6.030 5.871 5.871 48,981 -0.06(-0.94%)
Mar 26, 2021 5.918 6.058 5.843 5.927 28,327 +0.10(+1.76%)
Mar 25, 2021 5.871 5.973 5.732 5.825 54,249 -0.21(-3.55%)
Mar 24, 2021 5.974 6.123 5.974 6.039 19,286 +0.11(+1.89%)
Mar 23, 2021 6.375 6.375 5.875 5.927 19,435 -0.48(-7.42%)
Mar 22, 2021 6.384 6.584 6.328 6.403 18,073 +0.07(+1.03%)
Mar 19, 2021 6.198 6.617 6.160 6.337 97,964 +0.13(+2.10%)
Mar 18, 2021 6.431 6.505 6.179 6.207 40,148 -0.32(-4.86%)
Mar 17, 2021 6.319 6.617 6.179 6.524 25,614 +0.22(+3.55%)
Mar 16, 2021 6.533 6.626 6.214 6.300 46,289 -0.22(-3.43%)
Mar 15, 2021 6.216 6.542 6.216 6.524 76,887 +0.23(+3.70%)
Mar 12, 2021 6.365 6.431 6.216 6.291 40,237 -0.02(-0.30%)
Mar 11, 2021 6.347 6.445 6.161 6.309 68,663 +0.07(+1.04%)
Mar 10, 2021 6.300 6.449 6.104 6.244 55,484 +0.09(+1.52%)
Mar 09, 2021 6.235 6.471 5.996 6.151 64,521 +0.03(+0.46%)
Mar 08, 2021 5.918 6.226 5.797 6.123 114,470 +0.23(+3.96%)
Mar 05, 2021 5.694 5.909 5.359 5.890 117,815 +0.21(+3.78%)
Mar 04, 2021 6.086 6.086 5.610 5.676 56,872 -0.49(-8.01%)
Mar 03, 2021 6.235 6.272 6.095 6.170 24,700 -0.07(-1.05%)
Mar 02, 2021 6.104 6.244 6.076 6.235 54,689 +0.17(+2.77%)
Mar 01, 2021 5.918 6.226 5.853 6.067 39,627 +0.22(+3.83%)
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%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.