Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Richardson Electrncs (NQ: RELL )

10.39 -0.39 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.