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

Richardson Electrncs (NQ: RELL )

10.59 -0.21 (-1.94%)
Streaming Delayed Price Updated: 12:36 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 (%)
Aug 30, 2013 8.006 8.042 7.793 7.814 0 -0.21(-2.57%)
Aug 29, 2013 7.907 8.049 7.907 8.020 23,777 +0.09(+1.16%)
Aug 28, 2013 7.836 7.992 7.807 7.928 0 +0.06(+0.72%)
Aug 27, 2013 7.821 7.949 7.814 7.871 83,188 +0.00(+0.00%)
Aug 26, 2013 7.914 7.956 7.836 7.871 0 -0.04(-0.54%)
Aug 23, 2013 8.006 8.006 7.878 7.914 0 -0.11(-1.42%)
Aug 22, 2013 7.949 8.127 7.942 8.027 15,131 +0.14(+1.80%)
Aug 21, 2013 7.992 8.059 7.871 7.885 0 -0.12(-1.51%)
Aug 20, 2013 8.027 8.130 7.985 8.006 25,517 +0.01(+0.09%)
Aug 19, 2013 8.063 8.113 7.992 7.999 21,564 -0.04(-0.44%)
Aug 16, 2013 7.956 8.155 7.956 8.034 0 +0.05(+0.62%)
Aug 15, 2013 8.013 8.098 7.963 7.985 45,416 -0.08(-0.97%)
Aug 14, 2013 8.023 8.148 8.020 8.063 23,996 +0.01(+0.18%)
Aug 13, 2013 8.120 8.120 8.042 8.049 20,318 -0.06(-0.79%)
Aug 12, 2013 8.127 8.226 8.077 8.113 16,082 +0.01(+0.09%)
Aug 09, 2013 8.169 8.283 8.105 8.105 13,373 -0.08(-0.95%)
Aug 08, 2013 8.297 8.340 8.169 8.184 17,285 -0.06(-0.69%)
Aug 07, 2013 8.120 8.297 8.084 8.240 16,748 +0.16(+1.93%)
Aug 06, 2013 8.098 8.141 8.049 8.084 15,515 -0.01(-0.09%)
Aug 05, 2013 8.003 8.091 7.999 8.091 31,286 +0.09(+1.15%)
Aug 02, 2013 7.999 8.056 7.971 7.999 34,302 -0.04(-0.53%)
Aug 01, 2013 7.957 8.077 7.950 8.042 45,259 +0.10(+1.25%)
Jul 31, 2013 8.098 8.102 7.929 7.943 0 -0.11(-1.40%)
Jul 30, 2013 8.346 8.346 8.056 8.056 0 -0.25(-2.98%)
Jul 29, 2013 8.296 8.388 8.268 8.303 0 -0.13(-1.51%)
Jul 26, 2013 8.353 8.480 8.346 8.430 0 +0.01(+0.17%)
Jul 25, 2013 8.430 8.480 8.364 8.416 0 -0.04(-0.42%)
Jul 24, 2013 8.515 8.515 8.416 8.452 0 -0.02(-0.25%)
Jul 23, 2013 8.473 8.494 8.445 8.473 0 -0.01(-0.08%)
Jul 22, 2013 8.490 8.508 8.430 8.480 0 -0.04(-0.41%)
Jul 19, 2013 8.494 8.551 8.473 8.515 0 +0.02(+0.25%)
Jul 18, 2013 8.508 8.558 8.466 8.494 0 +0.01(+0.08%)
Jul 17, 2013 8.551 8.565 8.474 8.487 12,018 -0.04(-0.41%)
Jul 16, 2013 8.536 8.565 8.501 8.522 0 -0.04(-0.41%)
Jul 15, 2013 8.578 8.657 8.529 8.558 0 +0.00(+0.00%)
Jul 12, 2013 8.522 8.558 8.487 8.558 0 +0.03(+0.33%)
Jul 11, 2013 8.593 8.593 8.487 8.529 0 +0.04(+0.50%)
Jul 10, 2013 8.466 8.508 8.466 8.487 0 +0.02(+0.25%)
Jul 09, 2013 8.529 8.529 8.423 8.466 0 -0.05(-0.58%)
Jul 08, 2013 8.522 8.543 8.494 8.515 0 -0.01(-0.17%)
Jul 05, 2013 8.529 8.529 8.466 8.529 0 +0.00(+0.00%)
Jul 03, 2013 8.437 8.529 8.437 8.529 0 +0.12(+1.43%)
Jul 02, 2013 8.282 8.508 8.282 8.409 0 +0.10(+1.19%)
Jul 01, 2013 8.310 8.381 8.268 8.310 0 +0.01(+0.17%)
Jun 28, 2013 8.303 8.375 8.247 8.296 231,344 -0.04(-0.51%)
Jun 27, 2013 8.409 8.410 8.282 8.339 0 -0.01(-0.08%)
Jun 26, 2013 8.310 8.409 8.204 8.346 0 +0.07(+0.85%)
Jun 25, 2013 8.261 8.293 8.162 8.275 0 +0.06(+0.69%)
Jun 24, 2013 8.077 8.241 8.003 8.218 0 +0.10(+1.22%)
Jun 21, 2013 8.190 8.233 8.063 8.119 90,557 -0.07(-0.86%)
Jun 20, 2013 8.190 8.289 8.141 8.190 0 -0.10(-1.19%)
Jun 19, 2013 8.374 8.445 8.282 8.289 0 -0.18(-2.09%)
Jun 18, 2013 8.374 8.494 8.317 8.466 0 +0.13(+1.53%)
Jun 17, 2013 8.346 8.395 8.240 8.339 0 +0.08(+0.94%)
Jun 14, 2013 8.466 8.487 8.247 8.261 0 -0.20(-2.42%)
Jun 13, 2013 8.395 8.494 8.374 8.466 35,353 +0.04(+0.42%)
Jun 12, 2013 8.445 8.480 8.416 8.430 22,104 -0.02(-0.25%)
Jun 11, 2013 8.409 8.515 8.360 8.452 88,540 -0.02(-0.25%)
Jun 10, 2013 8.445 8.522 8.445 8.473 0 -0.02(-0.25%)
Jun 07, 2013 8.558 8.558 8.466 8.494 0 +0.00(+0.00%)
Jun 06, 2013 8.508 8.551 8.430 8.494 19,312 +0.01(+0.17%)
Jun 05, 2013 8.508 8.558 8.339 8.480 0 -0.04(-0.50%)
Jun 04, 2013 8.551 8.586 8.445 8.522 0 -0.04(-0.41%)
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.