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

Richardson Electrncs (NQ: RELL )

10.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2014 7.928 8.043 7.842 7.892 29,237 -0.01(-0.09%)
Feb 27, 2014 7.899 7.913 7.842 7.899 16,307 +0.00(+0.00%)
Feb 26, 2014 7.949 7.978 7.877 7.899 18,780 -0.01(-0.18%)
Feb 25, 2014 7.921 8.014 7.906 7.913 22,848 +0.02(+0.27%)
Feb 24, 2014 7.949 7.949 7.870 7.892 30,847 -0.01(-0.09%)
Feb 21, 2014 8.057 8.071 7.870 7.899 35,041 -0.11(-1.43%)
Feb 20, 2014 8.122 8.122 7.942 8.014 12,632 +0.06(+0.81%)
Feb 19, 2014 8.215 8.301 7.921 7.949 22,222 -0.24(-2.98%)
Feb 18, 2014 8.170 8.208 8.165 8.193 8,053 +0.07(+0.88%)
Feb 14, 2014 8.122 8.122 8.122 8.122 8,912 +0.03(+0.36%)
Feb 13, 2014 8.014 8.093 8.014 8.093 25,915 +0.07(+0.90%)
Feb 12, 2014 8.215 8.215 8.007 8.021 11,786 -0.16(-1.93%)
Feb 11, 2014 8.071 8.237 8.071 8.179 20,423 +0.08(+0.98%)
Feb 10, 2014 7.985 8.107 7.928 8.100 28,642 +0.09(+1.08%)
Feb 07, 2014 7.971 8.043 7.913 8.014 21,752 +0.02(+0.27%)
Feb 06, 2014 7.964 8.050 7.964 7.992 30,980 +0.09(+1.18%)
Feb 05, 2014 7.942 7.978 7.892 7.899 23,892 -0.06(-0.81%)
Feb 04, 2014 8.106 8.106 7.885 7.964 36,956 -0.12(-1.50%)
Feb 03, 2014 8.264 8.264 8.006 8.085 51,727 -0.15(-1.82%)
Jan 31, 2014 8.278 8.428 8.099 8.235 69,909 -0.14(-1.62%)
Jan 30, 2014 8.349 8.449 8.321 8.371 20,160 +0.07(+0.86%)
Jan 29, 2014 8.514 8.571 8.214 8.299 32,642 -0.27(-3.17%)
Jan 28, 2014 8.606 8.606 8.571 8.571 27,734 -0.01(-0.17%)
Jan 27, 2014 8.578 8.614 8.542 8.585 13,159 +0.01(+0.17%)
Jan 24, 2014 8.571 8.585 8.571 8.571 21,773 -0.05(-0.58%)
Jan 23, 2014 8.599 8.642 8.578 8.621 12,717 +0.01(+0.17%)
Jan 22, 2014 8.635 8.678 8.599 8.606 20,395 -0.05(-0.58%)
Jan 21, 2014 8.671 8.678 8.571 8.656 9,082 +0.05(+0.58%)
Jan 17, 2014 8.642 8.606 8.606 8.606 18,621 -0.04(-0.41%)
Jan 16, 2014 8.528 8.642 8.528 8.642 47,521 +0.13(+1.51%)
Jan 15, 2014 8.606 8.606 8.506 8.514 20,587 -0.09(-1.08%)
Jan 14, 2014 8.571 8.606 8.543 8.606 31,635 +0.04(+0.42%)
Jan 13, 2014 8.499 8.706 8.499 8.571 51,941 +0.11(+1.27%)
Jan 10, 2014 8.499 8.499 8.464 8.464 14,347 -0.01(-0.17%)
Jan 09, 2014 8.764 8.764 8.449 8.478 22,907 +0.04(+0.51%)
Jan 08, 2014 8.199 8.442 8.199 8.435 61,311 +0.18(+2.16%)
Jan 07, 2014 8.192 8.271 8.171 8.256 69,654 +0.06(+0.70%)
Jan 06, 2014 8.228 8.249 8.142 8.199 34,591 -0.03(-0.35%)
Jan 03, 2014 8.171 8.242 8.164 8.228 19,769 +0.05(+0.61%)
Jan 02, 2014 8.106 8.199 8.106 8.178 75,520 +0.06(+0.79%)
Dec 31, 2013 8.056 8.114 8.114 8.114 81,346 +0.04(+0.53%)
Dec 30, 2013 8.078 8.106 7.935 8.071 37,283 -0.03(-0.35%)
Dec 27, 2013 8.035 8.106 7.999 8.099 25,703 +0.09(+1.16%)
Dec 26, 2013 8.028 8.028 7.900 8.006 14,366 -0.02(-0.27%)
Dec 24, 2013 8.006 8.035 7.978 8.028 11,266 +0.00(+0.00%)
Dec 23, 2013 7.835 8.035 7.799 8.028 18,047 +0.24(+3.02%)
Dec 20, 2013 7.914 8.006 7.789 7.792 113,690 -0.09(-1.09%)
Dec 19, 2013 7.971 7.989 7.871 7.878 24,068 -0.14(-1.78%)
Dec 18, 2013 7.871 8.056 7.864 8.021 22,771 +0.13(+1.63%)
Dec 17, 2013 7.871 7.928 7.849 7.892 26,647 +0.04(+0.45%)
Dec 16, 2013 7.899 7.899 7.756 7.856 25,589 +0.00(+0.00%)
Dec 13, 2013 7.835 7.935 7.835 7.856 42,619 +0.06(+0.73%)
Dec 12, 2013 7.828 7.856 7.756 7.799 24,311 -0.06(-0.73%)
Dec 11, 2013 7.792 7.956 7.778 7.856 78,547 +0.11(+1.38%)
Dec 10, 2013 7.821 7.885 7.735 7.749 20,574 -0.12(-1.54%)
Dec 09, 2013 7.992 7.992 7.835 7.871 12,997 -0.12(-1.52%)
Dec 06, 2013 7.999 8.014 7.942 7.992 0 +0.04(+0.45%)
Dec 05, 2013 7.956 7.986 7.892 7.956 0 -0.04(-0.45%)
Dec 04, 2013 7.814 8.017 7.756 7.992 0 +0.17(+2.19%)
Dec 03, 2013 7.842 7.892 7.799 7.821 0 -0.05(-0.64%)
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.