Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Richardson Electrncs
(NQ:
RELL
)
10.19
-0.09 (-0.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2024
9.159
9.303
9.139
9.209
68,817
+0.05(+0.54%)
Mar 28, 2024
9.189
9.199
9.020
9.159
84,153
+0.03(+0.33%)
Mar 27, 2024
9.020
9.149
9.020
9.129
89,044
+0.18(+2.00%)
Mar 26, 2024
8.980
9.179
8.791
8.950
120,033
-0.03(-0.33%)
Mar 25, 2024
8.771
9.030
8.721
8.980
184,977
+0.28(+3.20%)
Mar 22, 2024
8.771
8.771
8.552
8.702
76,045
-0.04(-0.46%)
Mar 21, 2024
8.702
8.880
8.622
8.741
88,383
+0.13(+1.50%)
Mar 20, 2024
8.294
8.672
8.184
8.612
116,902
+0.35(+4.21%)
Mar 19, 2024
8.363
8.364
8.194
8.264
112,808
-0.10(-1.19%)
Mar 18, 2024
8.334
8.501
8.264
8.363
119,975
+0.01(+0.12%)
Mar 15, 2024
8.065
8.358
8.065
8.353
179,580
+0.22(+2.69%)
Mar 14, 2024
8.294
8.314
8.035
8.135
203,911
-0.21(-2.50%)
Mar 13, 2024
8.334
8.463
8.334
8.344
86,599
-0.04(-0.47%)
Mar 12, 2024
8.413
8.413
8.274
8.383
98,162
-0.08(-0.94%)
Mar 11, 2024
8.383
8.547
8.324
8.463
69,071
+0.08(+1.01%)
Mar 08, 2024
8.592
8.761
8.353
8.378
93,191
-0.08(-1.00%)
Mar 07, 2024
8.423
8.517
8.344
8.463
83,650
+0.05(+0.59%)
Mar 06, 2024
8.463
8.523
8.254
8.413
93,509
+0.06(+0.71%)
Mar 05, 2024
8.503
8.602
8.314
8.353
126,026
-0.18(-2.15%)
Mar 04, 2024
8.692
8.721
8.473
8.537
166,140
-0.16(-1.89%)
Mar 01, 2024
8.751
8.761
8.617
8.702
109,852
-0.04(-0.46%)
Feb 29, 2024
8.801
8.952
8.682
8.741
83,147
+0.11(+1.27%)
Feb 28, 2024
8.900
8.900
8.617
8.632
116,655
-0.35(-3.88%)
Feb 27, 2024
8.910
9.045
8.881
8.980
133,780
+0.14(+1.57%)
Feb 26, 2024
8.811
9.069
8.761
8.841
111,488
+0.05(+0.57%)
Feb 23, 2024
8.861
8.890
8.751
8.791
183,360
-0.05(-0.56%)
Feb 22, 2024
8.751
8.851
8.632
8.841
137,214
+0.10(+1.14%)
Feb 21, 2024
8.821
8.851
8.692
8.741
132,789
-0.15(-1.68%)
Feb 20, 2024
9.040
9.094
8.761
8.890
158,393
-0.25(-2.72%)
Feb 16, 2024
9.030
9.149
8.811
9.139
379,628
+0.08(+0.88%)
Feb 15, 2024
9.099
9.268
8.910
9.060
265,326
-0.08(-0.87%)
Feb 14, 2024
9.149
9.229
9.000
9.139
180,757
+0.02(+0.22%)
Feb 13, 2024
9.308
9.408
9.060
9.119
220,644
-0.45(-4.68%)
Feb 12, 2024
9.795
9.845
9.517
9.567
204,646
-0.18(-1.84%)
Feb 09, 2024
9.447
9.915
9.427
9.746
123,345
+0.37(+3.92%)
Feb 08, 2024
9.239
9.420
9.149
9.378
108,313
+0.19(+2.06%)
Feb 07, 2024
9.120
9.258
9.011
9.189
142,579
+0.04(+0.43%)
Feb 06, 2024
9.248
9.307
8.991
9.149
158,900
-0.10(-1.07%)
Feb 05, 2024
9.327
9.416
9.238
9.248
164,618
-0.25(-2.60%)
Feb 02, 2024
9.683
9.732
9.485
9.495
114,321
-0.31(-3.13%)
Feb 01, 2024
9.752
9.920
9.722
9.801
120,030
+0.08(+0.81%)
Jan 31, 2024
9.900
10.07
9.712
9.722
100,464
-0.12(-1.20%)
Jan 30, 2024
10.04
10.04
9.831
9.841
122,258
-0.17(-1.68%)
Jan 29, 2024
10.06
10.09
9.643
10.01
263,448
-0.11(-1.07%)
Jan 26, 2024
10.30
10.33
10.08
10.12
95,336
-0.10(-1.01%)
Jan 25, 2024
10.39
10.56
10.12
10.22
122,056
-0.04(-0.43%)
Jan 24, 2024
10.22
10.53
10.22
10.27
117,139
+0.09(+0.87%)
Jan 23, 2024
10.24
10.32
10.09
10.18
111,641
+0.10(+0.98%)
Jan 22, 2024
9.940
10.13
9.851
10.08
192,188
+0.24(+2.41%)
Jan 19, 2024
10.16
10.16
9.782
9.841
154,061
-0.21(-2.06%)
Jan 18, 2024
10.06
10.19
9.821
10.05
327,604
+0.02(+0.20%)
Jan 17, 2024
9.880
10.06
9.871
10.03
174,365
+0.06(+0.59%)
Jan 16, 2024
10.11
10.15
9.900
9.969
214,411
-0.31(-2.98%)
Jan 12, 2024
10.09
10.54
10.04
10.28
369,696
+0.28(+2.77%)
Jan 11, 2024
10.82
11.07
9.693
9.999
1,090,614
-2.35(-19.04%)
Jan 10, 2024
12.52
12.61
12.22
12.35
206,216
-0.13(-1.03%)
Jan 09, 2024
12.55
12.60
12.33
12.48
111,737
-0.29(-2.24%)
Jan 08, 2024
12.40
12.86
12.40
12.77
56,001
+0.25(+1.97%)
Jan 05, 2024
12.42
12.78
12.32
12.52
117,574
-0.02(-0.16%)
Jan 04, 2024
12.82
12.82
12.44
12.54
91,032
+0.04(+0.32%)
Jan 03, 2024
13.00
13.00
12.32
12.50
69,702
-0.35(-2.69%)
Jan 02, 2024
13.28
13.34
12.76
12.84
58,708
-0.35(-2.62%)
Dec 29, 2023
13.26
13.33
13.11
13.19
40,412
-0.18(-1.33%)
Dec 28, 2023
13.39
13.54
13.31
13.37
49,924
-0.06(-0.44%)
Dec 27, 2023
13.63
13.63
13.25
13.43
68,141
-0.11(-0.80%)
Dec 26, 2023
13.28
13.57
13.10
13.54
54,870
+0.25(+1.86%)
Dec 22, 2023
12.99
13.44
12.94
13.29
53,790
+0.21(+1.59%)
Dec 21, 2023
13.11
13.20
12.95
13.08
41,422
-0.08(-0.60%)
Dec 20, 2023
13.11
13.68
13.11
13.16
72,439
-0.07(-0.52%)
Dec 19, 2023
13.22
13.25
13.07
13.23
52,897
+0.20(+1.52%)
Dec 18, 2023
13.35
13.35
12.94
13.03
86,991
-0.16(-1.20%)
Dec 15, 2023
14.02
14.02
13.14
13.19
123,461
-0.75(-5.39%)
Dec 14, 2023
13.60
14.02
13.47
13.94
120,724
+0.74(+5.61%)
Dec 13, 2023
12.32
13.21
12.25
13.20
97,405
+0.94(+7.66%)
Dec 12, 2023
12.13
12.40
12.07
12.26
65,877
+0.24(+1.97%)
Dec 11, 2023
13.11
13.17
11.96
12.02
169,458
-1.23(-9.25%)
Dec 08, 2023
13.72
13.98
13.21
13.25
63,148
-0.49(-3.59%)
Dec 07, 2023
13.84
14.05
13.63
13.74
62,732
-0.11(-0.78%)
Dec 06, 2023
13.51
13.97
13.45
13.85
117,134
+0.38(+2.79%)
Dec 05, 2023
13.94
14.13
13.42
13.48
163,639
-0.34(-2.43%)
Dec 04, 2023
13.31
13.84
13.27
13.81
168,758
+0.47(+3.56%)
Dec 01, 2023
12.86
13.56
12.71
13.34
176,894
+0.47(+3.69%)
Nov 30, 2023
12.33
12.88
12.33
12.86
112,897
+0.44(+3.58%)
Nov 29, 2023
11.85
12.48
11.84
12.42
91,398
+0.79(+6.80%)
Nov 28, 2023
11.63
11.72
11.53
11.63
63,634
-0.02(-0.17%)
Nov 27, 2023
11.54
11.78
11.54
11.65
36,611
+0.07(+0.60%)
Nov 24, 2023
11.66
11.66
11.43
11.58
20,515
-0.07(-0.59%)
Nov 22, 2023
11.66
11.77
11.61
11.65
32,539
+0.00(+0.00%)
Nov 21, 2023
11.74
11.74
11.56
11.65
31,287
-0.06(-0.51%)
Nov 20, 2023
11.70
11.85
11.30
11.71
85,319
-0.03(-0.25%)
Nov 17, 2023
11.72
11.91
11.62
11.74
45,413
+0.10(+0.85%)
Nov 16, 2023
11.91
11.91
11.53
11.64
41,286
-0.22(-1.83%)
Nov 15, 2023
11.64
12.26
11.53
11.86
95,717
+0.18(+1.57%)
Nov 14, 2023
11.20
11.71
11.04
11.67
88,142
+0.83(+7.70%)
Nov 13, 2023
10.81
11.00
10.72
10.84
47,360
+0.04(+0.37%)
Nov 10, 2023
10.55
10.85
10.43
10.80
52,829
+0.25(+2.34%)
Nov 09, 2023
10.93
10.93
10.52
10.55
44,343
-0.25(-2.29%)
Nov 08, 2023
10.83
10.86
10.67
10.80
52,976
-0.03(-0.27%)
Nov 07, 2023
11.05
11.07
10.80
10.83
38,544
-0.24(-2.21%)
Nov 06, 2023
11.19
11.19
10.99
11.07
65,695
-0.21(-1.90%)
Nov 03, 2023
11.28
11.51
11.20
11.29
74,192
+0.25(+2.30%)
Nov 02, 2023
10.94
11.13
10.64
11.03
88,979
+0.30(+2.82%)
Nov 01, 2023
11.15
11.15
10.31
10.73
107,282
-0.48(-4.27%)
Oct 31, 2023
11.40
11.67
11.19
11.21
82,298
-0.20(-1.71%)
Oct 30, 2023
11.01
11.48
11.01
11.41
224,782
+0.46(+4.20%)
Oct 27, 2023
10.78
10.96
10.73
10.95
88,735
+0.21(+1.91%)
Oct 26, 2023
10.74
10.93
10.57
10.74
159,215
+0.00(+0.00%)
Oct 25, 2023
10.55
10.87
10.48
10.74
169,480
+0.11(+1.01%)
Oct 24, 2023
10.92
11.23
10.52
10.63
191,164
-0.24(-2.25%)
Oct 23, 2023
10.42
11.07
10.31
10.88
160,126
+0.35(+3.34%)
Oct 20, 2023
10.54
10.65
10.41
10.53
81,192
-0.02(-0.19%)
Oct 19, 2023
10.34
10.65
10.30
10.55
108,436
+0.19(+1.79%)
Oct 18, 2023
10.51
10.65
10.26
10.36
129,537
-0.28(-2.66%)
Oct 17, 2023
10.41
10.75
10.36
10.64
153,707
+0.18(+1.68%)
Oct 16, 2023
10.56
10.88
10.15
10.47
124,438
-0.09(-0.83%)
Oct 13, 2023
10.34
10.66
10.24
10.56
134,109
+0.29(+2.86%)
Oct 12, 2023
11.18
11.29
10.02
10.26
324,371
-0.65(-6.00%)
Oct 11, 2023
11.07
11.16
10.65
10.92
221,690
+0.02(+0.18%)
Oct 10, 2023
10.83
11.03
10.72
10.90
77,561
+0.14(+1.27%)
Oct 09, 2023
10.73
10.85
10.65
10.76
53,073
+0.03(+0.27%)
Oct 06, 2023
10.33
10.75
10.26
10.73
65,228
+0.37(+3.59%)
Oct 05, 2023
10.62
10.73
10.24
10.36
109,000
-0.34(-3.15%)
Oct 04, 2023
10.38
10.75
10.26
10.70
117,224
+0.27(+2.58%)
Oct 03, 2023
10.46
10.59
10.27
10.43
87,490
-0.16(-1.48%)
Oct 02, 2023
10.64
10.76
10.51
10.58
76,505
-0.10(-0.91%)
Sep 29, 2023
11.02
11.03
10.62
10.68
65,261
-0.27(-2.50%)
Sep 28, 2023
10.88
11.17
10.88
10.96
47,375
+0.05(+0.45%)
Sep 27, 2023
10.78
10.99
10.69
10.91
105,166
+0.17(+1.55%)
Sep 26, 2023
10.89
11.01
10.70
10.74
79,208
-0.32(-2.92%)
Sep 25, 2023
10.86
11.06
10.95
11.06
64,035
+0.15(+1.34%)
Sep 22, 2023
10.96
11.04
10.85
10.92
49,341
-0.02(-0.18%)
Sep 21, 2023
10.75
11.01
10.68
10.94
55,251
+0.12(+1.08%)
Sep 20, 2023
10.95
11.11
10.81
10.82
70,950
-0.11(-0.98%)
Sep 19, 2023
11.15
11.30
10.85
10.93
120,983
-0.21(-1.93%)
Sep 18, 2023
11.25
11.28
10.96
11.14
132,421
-0.13(-1.13%)
Sep 15, 2023
11.56
11.56
11.17
11.27
142,339
-0.31(-2.70%)
Sep 14, 2023
11.44
11.62
11.43
11.58
50,509
+0.21(+1.80%)
Sep 13, 2023
11.48
11.57
11.26
11.38
89,702
-0.11(-0.94%)
Sep 12, 2023
11.31
11.60
11.26
11.48
93,937
+0.18(+1.56%)
Sep 11, 2023
11.48
11.55
11.25
11.31
97,288
-0.08(-0.69%)
Sep 08, 2023
11.17
11.41
11.10
11.39
77,642
+0.24(+2.19%)
Sep 07, 2023
11.61
11.61
11.05
11.14
165,701
-0.58(-4.92%)
Sep 06, 2023
11.65
11.99
11.56
11.72
76,427
-0.14(-1.15%)
Sep 05, 2023
12.26
12.31
11.75
11.86
159,808
-0.53(-4.26%)
Sep 01, 2023
12.33
12.50
12.27
12.38
82,738
+0.08(+0.64%)
Aug 31, 2023
12.22
12.55
12.20
12.30
111,420
+0.09(+0.72%)
Aug 30, 2023
12.29
12.59
12.12
12.22
190,341
-0.07(-0.56%)
Aug 29, 2023
11.87
12.32
11.81
12.29
120,541
+0.31(+2.61%)
Aug 28, 2023
11.63
12.04
11.60
11.97
129,868
+0.42(+3.64%)
Aug 25, 2023
11.24
11.59
11.15
11.55
136,305
+0.31(+2.78%)
Aug 24, 2023
11.45
11.46
11.23
11.24
73,855
-0.20(-1.71%)
Aug 23, 2023
11.45
11.62
11.32
11.43
96,174
+0.02(+0.17%)
Aug 22, 2023
11.50
11.57
11.35
11.42
96,918
-0.06(-0.51%)
Aug 21, 2023
11.62
11.62
11.38
11.47
94,533
-0.03(-0.26%)
Aug 18, 2023
11.29
11.69
11.29
11.50
140,165
+0.09(+0.77%)
Aug 17, 2023
11.49
11.71
11.26
11.42
120,753
-0.12(-1.02%)
Aug 16, 2023
11.57
11.96
11.52
11.53
150,298
-0.17(-1.42%)
Aug 15, 2023
11.99
12.21
11.56
11.70
155,401
-0.30(-2.52%)
Aug 14, 2023
12.26
12.27
11.87
12.00
147,050
-0.32(-2.62%)
Aug 11, 2023
12.13
12.53
12.11
12.32
133,938
+0.04(+0.32%)
Aug 10, 2023
12.10
12.35
11.95
12.29
247,585
-0.06(-0.48%)
Aug 09, 2023
12.66
12.66
12.25
12.34
120,003
-0.35(-2.77%)
Aug 08, 2023
12.83
12.84
12.55
12.70
108,332
-0.38(-2.92%)
Aug 07, 2023
13.09
13.21
12.88
13.08
62,960
+0.03(+0.23%)
Aug 04, 2023
12.78
13.29
12.78
13.05
99,651
+0.18(+1.37%)
Aug 03, 2023
12.88
12.92
12.58
12.87
117,160
+0.05(+0.38%)
Aug 02, 2023
13.04
13.04
12.69
12.82
120,748
-0.27(-2.08%)
Aug 01, 2023
13.34
13.38
12.92
13.10
114,626
-0.33(-2.46%)
Jul 31, 2023
13.45
13.59
13.31
13.43
106,590
-0.03(-0.22%)
Jul 28, 2023
13.41
13.58
13.14
13.45
117,808
+0.22(+1.69%)
Jul 27, 2023
13.94
14.14
13.13
13.23
146,137
-0.66(-4.76%)
Jul 26, 2023
14.14
14.36
13.86
13.89
210,401
-0.36(-2.53%)
Jul 25, 2023
13.31
14.33
13.31
14.25
232,339
+1.05(+7.96%)
Jul 24, 2023
12.98
13.27
12.82
13.20
322,576
+0.15(+1.12%)
Jul 21, 2023
13.48
13.56
12.94
13.06
329,109
-0.28(-2.12%)
Jul 20, 2023
12.99
13.62
12.41
13.34
879,199
-1.79(-11.83%)
Jul 19, 2023
15.66
15.66
14.88
15.13
283,738
-0.42(-2.69%)
Jul 18, 2023
15.08
15.71
15.08
15.55
348,447
+0.46(+3.03%)
Jul 17, 2023
14.50
15.22
14.50
15.09
155,804
+0.56(+3.88%)
Jul 14, 2023
14.92
14.93
14.46
14.53
112,965
-0.37(-2.48%)
Jul 13, 2023
14.69
15.14
14.64
14.89
128,840
+0.12(+0.79%)
Jul 12, 2023
15.07
15.19
14.71
14.78
103,218
-0.10(-0.65%)
Jul 11, 2023
15.13
15.45
14.80
14.88
141,848
-0.19(-1.29%)
Jul 10, 2023
14.59
15.19
14.58
15.07
162,961
+0.36(+2.45%)
Jul 07, 2023
15.08
15.30
14.65
14.71
201,434
-0.33(-2.20%)
Jul 06, 2023
15.10
15.25
14.76
15.04
299,498
-0.32(-2.09%)
Jul 05, 2023
15.91
16.09
15.32
15.36
205,756
-0.76(-4.71%)
Jul 03, 2023
16.05
16.27
15.91
16.12
111,288
+0.07(+0.42%)
Jun 30, 2023
16.25
16.33
15.93
16.05
495,754
-0.04(-0.24%)
Jun 29, 2023
16.14
16.27
15.94
16.09
139,685
+0.02(+0.12%)
Jun 28, 2023
16.25
16.43
15.88
16.07
159,779
-0.31(-1.90%)
Jun 27, 2023
16.51
16.79
16.24
16.38
145,217
-0.09(-0.53%)
Jun 26, 2023
16.15
16.75
15.90
16.47
266,138
+0.18(+1.13%)
Jun 23, 2023
17.26
17.43
16.22
16.29
1,927,112
-1.23(-7.00%)
Jun 22, 2023
17.90
17.90
17.48
17.51
110,986
-0.31(-1.75%)
Jun 21, 2023
17.78
17.89
17.22
17.82
141,580
-0.01(-0.05%)
Jun 20, 2023
17.51
18.01
17.49
17.83
136,360
+0.23(+1.33%)
Jun 16, 2023
18.10
18.16
17.46
17.60
148,956
-0.31(-1.74%)
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
.