Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Richardson Electrncs (NQ: RELL )

10.78 -0.05 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 29, 2013 8.033 8.033 7.948 7.976 0 -0.01(-0.18%)
Nov 27, 2013 7.955 8.062 7.927 7.991 0 +0.01(+0.18%)
Nov 26, 2013 7.969 8.012 7.955 7.976 0 -0.01(-0.09%)
Nov 25, 2013 8.076 8.076 7.927 7.983 15,147 -0.08(-0.97%)
Nov 22, 2013 8.019 8.076 7.920 8.062 0 +0.02(+0.27%)
Nov 21, 2013 8.005 8.040 7.969 8.040 27,695 +0.06(+0.71%)
Nov 20, 2013 8.054 8.054 7.941 7.983 0 -0.06(-0.79%)
Nov 19, 2013 7.991 8.054 7.952 8.047 82,603 +0.06(+0.71%)
Nov 18, 2013 8.097 8.097 7.948 7.991 0 -0.11(-1.32%)
Nov 15, 2013 7.969 8.118 7.969 8.097 0 +0.11(+1.42%)
Nov 14, 2013 8.076 8.076 7.976 7.983 0 -0.07(-0.88%)
Nov 13, 2013 7.998 8.097 7.991 8.054 0 +0.03(+0.35%)
Nov 12, 2013 8.140 8.140 8.026 8.026 0 -0.01(-0.09%)
Nov 11, 2013 8.054 8.125 7.962 8.033 0 -0.06(-0.70%)
Nov 08, 2013 7.898 8.154 7.898 8.090 0 +0.18(+2.24%)
Nov 07, 2013 7.955 8.019 7.834 7.912 42,396 -0.03(-0.36%)
Nov 06, 2013 7.905 7.998 7.841 7.941 153,123 +0.06(+0.81%)
Nov 05, 2013 7.997 7.997 7.842 7.877 0 -0.06(-0.80%)
Nov 04, 2013 7.983 7.983 7.849 7.940 23,534 -0.05(-0.62%)
Nov 01, 2013 8.110 8.174 7.955 7.990 0 -0.15(-1.82%)
Oct 31, 2013 7.870 8.195 7.856 8.138 0 +0.30(+3.78%)
Oct 30, 2013 7.905 7.948 7.842 7.842 31,940 -0.08(-1.07%)
Oct 29, 2013 8.195 8.195 7.905 7.926 0 -0.28(-3.36%)
Oct 28, 2013 8.174 8.230 8.174 8.202 0 +0.06(+0.69%)
Oct 25, 2013 8.131 8.167 7.990 8.145 0 +0.05(+0.61%)
Oct 24, 2013 8.075 8.110 8.046 8.096 15,191 -0.01(-0.17%)
Oct 23, 2013 8.167 8.195 8.082 8.110 0 -0.06(-0.78%)
Oct 22, 2013 8.032 8.258 8.032 8.174 47,424 +0.13(+1.58%)
Oct 21, 2013 8.307 8.343 8.032 8.046 57,555 -0.19(-2.32%)
Oct 18, 2013 8.230 8.265 8.145 8.237 43,064 +0.10(+1.22%)
Oct 17, 2013 8.071 8.198 8.071 8.138 19,922 +0.05(+0.61%)
Oct 16, 2013 8.117 8.214 8.053 8.089 19,912 -0.01(-0.09%)
Oct 15, 2013 8.082 8.201 8.082 8.096 19,893 +0.01(+0.17%)
Oct 14, 2013 8.053 8.159 8.053 8.082 32,333 +0.02(+0.26%)
Oct 11, 2013 7.933 8.174 7.933 8.061 0 +0.09(+1.15%)
Oct 10, 2013 7.948 8.089 7.898 7.969 28,525 +0.14(+1.81%)
Oct 09, 2013 7.870 7.989 7.813 7.827 34,071 -0.04(-0.54%)
Oct 08, 2013 7.940 7.948 7.856 7.870 19,793 -0.01(-0.09%)
Oct 07, 2013 7.792 8.089 7.792 7.877 0 +0.02(+0.27%)
Oct 04, 2013 7.863 7.962 7.856 7.856 0 -0.03(-0.36%)
Oct 03, 2013 7.849 8.011 7.813 7.884 0 +0.01(+0.09%)
Oct 02, 2013 8.004 8.004 7.849 7.877 14,134 -0.20(-2.53%)
Oct 01, 2013 8.053 8.117 7.969 8.082 64,992 +0.05(+0.62%)
Sep 30, 2013 7.933 8.117 7.877 8.032 0 +0.06(+0.80%)
Sep 27, 2013 7.976 8.053 7.969 7.969 0 -0.05(-0.62%)
Sep 26, 2013 7.955 8.039 7.933 8.018 12,317 +0.05(+0.62%)
Sep 25, 2013 8.061 8.096 7.969 7.969 12,899 -0.10(-1.23%)
Sep 24, 2013 8.096 8.131 8.068 8.068 29,610 -0.01(-0.09%)
Sep 23, 2013 8.039 8.124 8.039 8.075 24,694 +0.04(+0.53%)
Sep 20, 2013 8.053 8.152 8.004 8.032 0 -0.01(-0.09%)
Sep 19, 2013 8.082 8.089 8.025 8.039 0 -0.05(-0.61%)
Sep 18, 2013 7.983 8.159 7.983 8.089 0 +0.07(+0.88%)
Sep 17, 2013 8.032 8.068 7.990 8.018 0 +0.04(+0.53%)
Sep 16, 2013 8.089 8.117 7.948 7.976 0 -0.02(-0.26%)
Sep 13, 2013 8.004 8.029 7.969 7.997 0 +0.01(+0.18%)
Sep 12, 2013 8.025 8.028 7.955 7.983 0 -0.07(-0.88%)
Sep 11, 2013 7.997 8.089 7.997 8.053 0 +0.06(+0.71%)
Sep 10, 2013 7.849 7.997 7.849 7.997 17,419 +0.02(+0.27%)
Sep 09, 2013 7.926 7.997 7.912 7.976 0 +0.11(+1.44%)
Sep 06, 2013 8.039 8.096 7.849 7.863 0 -0.14(-1.77%)
Sep 05, 2013 7.948 8.041 7.933 8.004 0 +0.04(+0.44%)
Sep 04, 2013 7.849 8.004 7.849 7.969 0 +0.08(+0.98%)
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.