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:

Richardson Electrncs (NQ: RELL )

9.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.070 9.200 9.070 9.180 88,551 +0.18(+2.00%)
Mar 26, 2024 9.030 9.230 8.840 9.000 119,368 -0.03(-0.33%)
Mar 25, 2024 8.820 9.080 8.770 9.030 183,953 +0.28(+3.20%)
Mar 22, 2024 8.820 8.820 8.600 8.750 75,624 -0.04(-0.46%)
Mar 21, 2024 8.750 8.930 8.670 8.790 87,894 +0.13(+1.50%)
Mar 20, 2024 8.340 8.720 8.230 8.660 116,255 +0.35(+4.21%)
Mar 19, 2024 8.410 8.411 8.240 8.310 112,184 -0.10(-1.19%)
Mar 18, 2024 8.380 8.548 8.310 8.410 119,311 +0.01(+0.12%)
Mar 15, 2024 8.110 8.405 8.110 8.400 178,586 +0.22(+2.69%)
Mar 14, 2024 8.340 8.360 8.080 8.180 202,782 -0.21(-2.50%)
Mar 13, 2024 8.380 8.510 8.380 8.390 86,120 -0.04(-0.47%)
Mar 12, 2024 8.460 8.460 8.320 8.430 97,619 -0.08(-0.94%)
Mar 11, 2024 8.430 8.595 8.370 8.510 68,689 +0.08(+1.01%)
Mar 08, 2024 8.640 8.810 8.400 8.425 92,675 -0.08(-1.00%)
Mar 07, 2024 8.470 8.564 8.390 8.510 83,187 +0.05(+0.59%)
Mar 06, 2024 8.510 8.570 8.300 8.460 92,991 +0.06(+0.71%)
Mar 05, 2024 8.550 8.650 8.360 8.400 125,328 -0.19(-2.15%)
Mar 04, 2024 8.740 8.770 8.520 8.585 165,220 -0.16(-1.89%)
Mar 01, 2024 8.800 8.810 8.665 8.750 109,244 -0.04(-0.46%)
Feb 29, 2024 8.850 9.002 8.730 8.790 82,687 +0.11(+1.27%)
Feb 28, 2024 8.950 8.950 8.665 8.680 116,009 -0.35(-3.88%)
Feb 27, 2024 8.960 9.095 8.930 9.030 133,039 +0.14(+1.57%)
Feb 26, 2024 8.860 9.120 8.810 8.890 110,871 +0.05(+0.57%)
Feb 23, 2024 8.910 8.940 8.800 8.840 182,345 -0.05(-0.56%)
Feb 22, 2024 8.800 8.900 8.680 8.890 136,454 +0.10(+1.14%)
Feb 21, 2024 8.870 8.900 8.740 8.790 132,054 -0.15(-1.68%)
Feb 20, 2024 9.090 9.145 8.810 8.940 157,516 -0.25(-2.72%)
Feb 16, 2024 9.080 9.200 8.860 9.190 377,525 +0.08(+0.88%)
Feb 15, 2024 9.150 9.320 8.960 9.110 263,857 -0.08(-0.87%)
Feb 14, 2024 9.200 9.280 9.050 9.190 179,756 +0.02(+0.22%)
Feb 13, 2024 9.360 9.460 9.110 9.170 219,422 -0.45(-4.68%)
Feb 12, 2024 9.850 9.900 9.570 9.620 203,513 -0.18(-1.84%)
Feb 09, 2024 9.500 9.970 9.480 9.800 122,662 +0.37(+3.92%)
Feb 08, 2024 9.290 9.472 9.200 9.430 107,713 +0.19(+2.06%)
Feb 07, 2024 9.170 9.310 9.061 9.240 141,789 +0.04(+0.43%)
Feb 06, 2024 9.300 9.359 9.041 9.200 158,020 -0.10(-1.07%)
Feb 05, 2024 9.379 9.469 9.290 9.300 163,706 -0.25(-2.60%)
Feb 02, 2024 9.737 9.786 9.538 9.548 113,688 -0.31(-3.12%)
Feb 01, 2024 9.806 9.975 9.777 9.856 119,365 +0.08(+0.81%)
Jan 31, 2024 9.955 10.12 9.767 9.777 99,907 -0.12(-1.20%)
Jan 30, 2024 10.09 10.09 9.886 9.896 121,581 -0.17(-1.68%)
Jan 29, 2024 10.11 10.14 9.697 10.06 261,989 -0.11(-1.07%)
Jan 26, 2024 10.35 10.39 10.13 10.17 94,808 -0.10(-1.02%)
Jan 25, 2024 10.45 10.62 10.17 10.28 121,380 -0.04(-0.43%)
Jan 24, 2024 10.27 10.59 10.27 10.32 116,490 +0.09(+0.87%)
Jan 23, 2024 10.29 10.37 10.14 10.23 111,023 +0.10(+0.98%)
Jan 22, 2024 9.995 10.18 9.906 10.13 191,124 +0.24(+2.41%)
Jan 19, 2024 10.21 10.21 9.836 9.896 153,208 -0.21(-2.07%)
Jan 18, 2024 10.11 10.24 9.876 10.10 325,789 +0.02(+0.20%)
Jan 17, 2024 9.935 10.11 9.926 10.08 173,399 +0.06(+0.59%)
Jan 16, 2024 10.16 10.21 9.955 10.02 213,223 -0.31(-2.98%)
Jan 12, 2024 10.14 10.60 10.09 10.33 367,647 +0.28(+2.77%)
Jan 11, 2024 10.88 11.13 9.747 10.05 1,084,572 -2.36(-19.04%)
Jan 10, 2024 12.59 12.68 12.29 12.42 205,074 -0.13(-1.03%)
Jan 09, 2024 12.62 12.67 12.39 12.55 111,118 -0.29(-2.24%)
Jan 08, 2024 12.47 12.93 12.47 12.84 55,691 +0.25(+1.97%)
Jan 05, 2024 12.49 12.85 12.39 12.59 116,923 -0.02(-0.16%)
Jan 04, 2024 12.90 12.90 12.51 12.61 90,528 +0.04(+0.32%)
Jan 03, 2024 13.08 13.08 12.39 12.57 69,316 -0.35(-2.69%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.