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 (%)
Feb 28, 2013 8.355 8.362 8.299 8.362 20,745 -0.01(-0.17%)
Feb 27, 2013 8.397 8.418 8.229 8.376 20,774 -0.02(-0.25%)
Feb 26, 2013 8.397 8.409 8.292 8.397 21,110 +0.03(+0.33%)
Feb 25, 2013 8.530 8.530 8.348 8.369 36,167 -0.15(-1.72%)
Feb 22, 2013 8.550 8.550 8.397 8.516 59,800 +0.01(+0.16%)
Feb 21, 2013 8.523 8.564 8.460 8.502 24,106 -0.06(-0.73%)
Feb 20, 2013 8.599 8.599 8.530 8.564 49,176 -0.03(-0.33%)
Feb 19, 2013 8.536 8.592 8.515 8.592 21,393 +0.08(+0.90%)
Feb 15, 2013 8.550 8.550 8.460 8.516 21,331 +0.01(+0.16%)
Feb 14, 2013 8.585 8.585 8.455 8.502 7,944 -0.08(-0.90%)
Feb 13, 2013 8.550 8.599 8.530 8.578 9,428 +0.04(+0.49%)
Feb 12, 2013 8.557 8.557 8.509 8.536 5,678 +0.01(+0.08%)
Feb 11, 2013 8.571 8.571 8.509 8.530 6,180 -0.02(-0.25%)
Feb 08, 2013 8.530 8.578 8.495 8.550 8,989 +0.02(+0.25%)
Feb 07, 2013 8.474 8.579 8.404 8.530 27,606 +0.05(+0.58%)
Feb 06, 2013 8.474 8.509 8.414 8.481 15,091 +0.03(+0.41%)
Feb 04, 2013 8.439 8.571 8.418 8.446 43,884 -0.10(-1.22%)
Feb 01, 2013 8.480 8.578 8.425 8.550 85,878 +0.12(+1.40%)
Jan 31, 2013 8.550 8.557 8.425 8.432 31,006 -0.12(-1.38%)
Jan 30, 2013 8.620 8.620 8.533 8.550 7,169 -0.10(-1.21%)
Jan 29, 2013 8.425 8.682 8.414 8.654 21,170 +0.20(+2.39%)
Jan 28, 2013 8.348 8.466 8.341 8.453 33,756 +0.06(+0.66%)
Jan 25, 2013 8.376 8.397 8.294 8.397 79,610 +0.04(+0.50%)
Jan 24, 2013 8.313 8.355 8.139 8.355 66,596 +0.01(+0.08%)
Jan 23, 2013 8.383 8.411 8.320 8.348 151,606 -0.01(-0.17%)
Jan 22, 2013 8.348 8.362 8.320 8.362 63,642 +0.01(+0.17%)
Jan 18, 2013 8.334 8.362 8.279 8.348 152,248 -0.01(-0.17%)
Jan 17, 2013 8.341 8.362 8.279 8.362 12,944 +0.06(+0.75%)
Jan 16, 2013 8.362 8.362 8.202 8.300 21,633 -0.06(-0.67%)
Jan 15, 2013 8.195 8.383 8.181 8.355 62,745 +0.14(+1.69%)
Jan 14, 2013 8.327 8.369 8.153 8.216 42,539 -0.15(-1.75%)
Jan 11, 2013 8.418 8.418 8.223 8.362 51,787 -0.03(-0.33%)
Jan 10, 2013 8.056 8.515 7.868 8.390 51,129 +0.05(+0.58%)
Jan 09, 2013 8.362 8.620 8.258 8.341 28,029 +0.02(+0.25%)
Jan 08, 2013 8.334 8.390 8.293 8.320 18,874 -0.02(-0.25%)
Jan 07, 2013 8.341 8.460 8.293 8.341 31,847 -0.06(-0.66%)
Jan 04, 2013 8.348 8.453 8.341 8.397 36,607 +0.04(+0.50%)
Jan 03, 2013 8.383 8.383 8.237 8.355 23,995 +0.01(+0.08%)
Jan 02, 2013 8.035 8.487 7.875 8.348 121,878 +0.47(+6.01%)
Dec 31, 2012 7.764 7.889 7.750 7.875 17,489 +0.09(+1.16%)
Dec 28, 2012 7.729 7.799 7.708 7.785 20,407 +0.03(+0.36%)
Dec 27, 2012 7.799 7.854 7.708 7.757 28,257 -0.06(-0.71%)
Dec 26, 2012 8.000 8.000 7.729 7.813 25,695 -0.02(-0.27%)
Dec 24, 2012 7.868 7.868 7.764 7.833 3,774 -0.06(-0.71%)
Dec 21, 2012 7.889 7.917 7.778 7.889 118,555 +0.01(+0.09%)
Dec 20, 2012 7.903 7.903 7.840 7.882 27,023 -0.01(-0.18%)
Dec 19, 2012 7.875 7.931 7.840 7.896 27,732 +0.03(+0.35%)
Dec 18, 2012 7.840 7.875 7.778 7.868 34,354 +0.05(+0.62%)
Dec 17, 2012 7.667 7.826 7.667 7.819 54,754 -0.01(-0.18%)
Dec 14, 2012 7.757 7.882 7.708 7.833 33,828 +0.04(+0.54%)
Dec 13, 2012 7.840 7.875 7.743 7.792 22,076 -0.02(-0.27%)
Dec 12, 2012 7.736 7.875 7.736 7.813 29,166 -0.01(-0.09%)
Dec 11, 2012 7.771 7.826 7.736 7.819 28,029 +0.10(+1.35%)
Dec 10, 2012 7.687 7.722 7.673 7.715 10,681 +0.01(+0.18%)
Dec 07, 2012 7.826 7.826 7.666 7.701 13,910 -0.08(-1.07%)
Dec 06, 2012 7.799 7.806 7.750 7.785 5,775 -0.04(-0.53%)
Dec 05, 2012 7.771 7.833 7.771 7.826 25,623 +0.00(+0.00%)
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.