Skip to main content

Richardson Electrncs (NQ: RELL )

9.210 +0.030 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 9.088 9.129 8.897 8.904 133,413 -0.14(-1.58%)
May 23, 2011 8.992 9.169 8.965 9.047 90,674 -0.03(-0.38%)
May 20, 2011 9.095 9.204 9.026 9.081 79,585 -0.06(-0.67%)
May 19, 2011 9.238 9.238 9.095 9.142 54,042 -0.06(-0.67%)
May 18, 2011 9.054 9.210 9.019 9.204 86,341 +0.15(+1.66%)
May 17, 2011 9.081 9.115 8.972 9.054 94,524 -0.06(-0.67%)
May 16, 2011 9.040 9.204 9.040 9.115 83,426 +0.04(+0.45%)
May 13, 2011 9.156 9.224 9.020 9.074 98,647 -0.10(-1.04%)
May 12, 2011 9.108 9.272 9.040 9.169 161,944 +0.03(+0.37%)
May 11, 2011 9.095 9.190 9.013 9.135 64,252 +0.03(+0.37%)
May 10, 2011 9.142 9.204 9.020 9.101 101,801 +0.01(+0.07%)
May 09, 2011 9.013 9.171 9.006 9.095 67,029 +0.07(+0.76%)
May 06, 2011 9.135 9.149 8.965 9.026 108,758 -0.03(-0.38%)
May 05, 2011 9.047 9.197 9.047 9.060 111,038 +0.00(+0.00%)
May 04, 2011 9.088 9.197 9.060 9.060 113,747 -0.01(-0.15%)
May 03, 2011 9.122 9.176 9.047 9.074 124,634 -0.07(-0.82%)
May 02, 2011 9.169 9.196 9.054 9.149 128,750 -0.01(-0.07%)
Apr 29, 2011 9.115 9.203 9.027 9.156 81,587 +0.04(+0.45%)
Apr 28, 2011 9.142 9.196 9.054 9.115 90,437 -0.03(-0.30%)
Apr 27, 2011 9.115 9.203 9.115 9.142 93,657 +0.04(+0.45%)
Apr 26, 2011 9.060 9.203 9.027 9.101 175,520 +0.07(+0.83%)
Apr 25, 2011 9.142 9.169 8.972 9.027 177,726 -0.14(-1.48%)
Apr 21, 2011 9.169 9.183 9.135 9.162 72,559 +0.02(+0.22%)
Apr 20, 2011 9.176 9.176 9.040 9.142 221,379 +0.06(+0.67%)
Apr 19, 2011 9.115 9.169 9.074 9.081 75,203 +0.00(+0.00%)
Apr 18, 2011 9.013 9.156 8.999 9.081 177,907 +0.02(+0.22%)
Apr 15, 2011 9.128 9.162 9.040 9.060 317,233 -0.10(-1.04%)
Apr 14, 2011 9.142 9.169 9.108 9.156 91,475 -0.03(-0.37%)
Apr 13, 2011 9.190 9.264 9.132 9.190 97,403 +0.04(+0.45%)
Apr 12, 2011 9.162 9.203 9.108 9.149 276,337 -0.05(-0.52%)
Apr 11, 2011 9.271 9.291 9.142 9.196 184,069 -0.05(-0.59%)
Apr 08, 2011 9.332 9.339 9.149 9.251 162,090 -0.03(-0.29%)
Apr 07, 2011 9.271 9.386 8.965 9.278 374,952 +0.18(+1.94%)
Apr 06, 2011 9.156 9.237 9.022 9.101 101,178 -0.02(-0.22%)
Apr 05, 2011 9.094 9.298 9.081 9.122 108,314 -0.01(-0.15%)
Apr 04, 2011 8.952 9.156 8.870 9.135 147,458 +0.22(+2.44%)
Apr 01, 2011 8.965 8.965 8.836 8.918 157,364 -0.03(-0.38%)
Mar 31, 2011 8.869 8.959 8.836 8.952 90,694 +0.03(+0.38%)
Mar 30, 2011 8.918 8.979 8.864 8.918 101,012 -0.03(-0.38%)
Mar 29, 2011 8.945 9.013 8.864 8.952 135,064 -0.04(-0.45%)
Mar 28, 2011 8.789 8.999 8.789 8.993 55,489 +0.21(+2.40%)
Mar 25, 2011 8.911 8.931 8.768 8.782 68,983 -0.13(-1.45%)
Mar 24, 2011 8.904 8.999 8.802 8.911 49,663 +0.04(+0.46%)
Mar 23, 2011 8.809 8.870 8.755 8.870 131,875 +0.05(+0.54%)
Mar 22, 2011 8.830 8.830 8.802 8.823 31,097 -0.01(-0.08%)
Mar 21, 2011 8.809 8.965 8.775 8.830 101,499 -0.02(-0.23%)
Mar 18, 2011 8.734 8.904 8.585 8.850 231,809 +0.18(+2.04%)
Mar 17, 2011 8.789 8.843 8.653 8.673 148,123 -0.07(-0.85%)
Mar 16, 2011 8.660 8.830 8.626 8.748 89,067 +0.04(+0.47%)
Mar 15, 2011 8.463 8.748 8.334 8.707 126,571 +0.05(+0.55%)
Mar 14, 2011 8.741 8.782 8.639 8.660 196,070 -0.14(-1.62%)
Mar 11, 2011 8.802 8.830 8.707 8.802 54,507 -0.01(-0.15%)
Mar 10, 2011 8.830 8.847 8.714 8.816 166,783 -0.09(-0.99%)
Mar 09, 2011 8.965 8.974 8.857 8.904 87,943 -0.04(-0.40%)
Mar 08, 2011 8.897 9.033 8.857 8.940 154,507 +0.06(+0.63%)
Mar 07, 2011 8.857 9.013 8.767 8.884 108,363 +0.03(+0.31%)
Mar 04, 2011 8.931 8.931 8.809 8.857 55,003 -0.07(-0.84%)
Mar 03, 2011 8.986 8.999 8.762 8.931 67,289 +0.00(+0.00%)
Mar 02, 2011 8.897 8.979 8.741 8.931 160,993 +0.01(+0.08%)
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.