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

Richardson Electrncs (NQ: RELL )

10.39 -0.39 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 29, 2012 8.551 8.551 8.452 8.489 34,587 +0.08(+0.90%)
Jun 28, 2012 8.269 8.448 8.269 8.414 33,431 +0.08(+0.99%)
Jun 27, 2012 8.283 8.358 8.269 8.331 45,979 +0.03(+0.41%)
Jun 26, 2012 8.111 8.317 8.111 8.297 34,779 +0.06(+0.67%)
Jun 25, 2012 8.214 8.283 8.214 8.241 33,309 -0.04(-0.50%)
Jun 22, 2012 8.062 8.287 8.035 8.283 165,067 +0.25(+3.17%)
Jun 21, 2012 8.069 8.241 8.000 8.028 38,486 -0.10(-1.27%)
Jun 20, 2012 8.193 8.290 8.131 8.131 29,209 -0.09(-1.09%)
Jun 19, 2012 8.069 8.324 8.069 8.221 62,260 +0.19(+2.40%)
Jun 18, 2012 8.111 8.207 8.021 8.028 42,611 -0.10(-1.27%)
Jun 15, 2012 8.117 8.235 8.111 8.131 99,028 -0.02(-0.25%)
Jun 14, 2012 8.069 8.179 7.959 8.152 267,548 +0.05(+0.59%)
Jun 13, 2012 8.014 8.131 7.980 8.104 70,915 +0.09(+1.12%)
Jun 12, 2012 7.987 8.090 7.973 8.014 41,110 +0.08(+1.04%)
Jun 11, 2012 8.124 8.159 7.918 7.932 49,929 -0.11(-1.37%)
Jun 08, 2012 8.021 8.207 8.000 8.042 41,528 -0.01(-0.09%)
Jun 07, 2012 8.228 8.228 8.035 8.049 47,419 -0.18(-2.18%)
Jun 06, 2012 8.090 8.310 8.090 8.228 40,885 +0.15(+1.88%)
Jun 05, 2012 8.083 8.173 8.042 8.076 59,087 -0.01(-0.17%)
Jun 04, 2012 8.000 8.152 8.000 8.090 44,154 +0.15(+1.91%)
Jun 01, 2012 7.911 8.117 7.904 7.938 53,604 -0.01(-0.17%)
May 31, 2012 8.104 8.104 7.863 7.952 54,339 -0.12(-1.45%)
May 30, 2012 8.179 8.179 8.049 8.069 22,452 -0.14(-1.68%)
May 29, 2012 8.042 8.221 7.966 8.207 26,086 +0.12(+1.45%)
May 25, 2012 8.173 8.345 8.069 8.090 35,100 -0.11(-1.34%)
May 24, 2012 8.269 8.303 8.090 8.200 23,119 -0.09(-1.08%)
May 23, 2012 8.131 8.352 7.973 8.290 640,816 +0.12(+1.43%)
May 22, 2012 8.269 8.269 8.131 8.173 54,067 -0.10(-1.17%)
May 21, 2012 8.228 8.414 8.173 8.269 38,021 +0.06(+0.67%)
May 18, 2012 8.338 8.407 8.179 8.214 50,750 -0.15(-1.81%)
May 17, 2012 8.407 8.476 8.352 8.365 62,057 -0.06(-0.65%)
May 16, 2012 8.310 8.482 8.310 8.420 43,868 +0.12(+1.41%)
May 15, 2012 8.372 8.476 8.297 8.303 30,616 -0.09(-1.07%)
May 14, 2012 8.303 8.462 8.248 8.393 22,736 +0.02(+0.25%)
May 11, 2012 8.372 8.434 8.345 8.372 31,227 -0.02(-0.25%)
May 10, 2012 8.448 8.509 8.352 8.393 30,346 -0.03(-0.41%)
May 09, 2012 8.468 8.537 8.393 8.427 28,536 -0.11(-1.29%)
May 08, 2012 8.359 8.557 8.297 8.537 42,405 +0.12(+1.38%)
May 07, 2012 8.379 8.468 8.345 8.420 45,253 +0.05(+0.66%)
May 04, 2012 8.468 8.468 8.359 8.365 34,518 -0.12(-1.45%)
May 03, 2012 8.578 8.599 8.407 8.489 35,608 -0.12(-1.35%)
May 02, 2012 8.503 8.612 8.496 8.605 43,989 +0.03(+0.40%)
May 01, 2012 8.626 8.681 8.516 8.571 69,461 -0.08(-0.87%)
Apr 30, 2012 8.461 8.647 8.393 8.647 45,506 +0.15(+1.78%)
Apr 27, 2012 8.407 8.503 8.367 8.496 27,429 +0.08(+0.90%)
Apr 26, 2012 8.386 8.461 8.386 8.420 16,414 +0.01(+0.08%)
Apr 25, 2012 8.434 8.496 8.393 8.413 41,004 +0.00(+0.00%)
Apr 24, 2012 8.324 8.434 8.311 8.413 45,621 +0.08(+0.90%)
Apr 23, 2012 8.290 8.420 8.249 8.338 59,483 -0.07(-0.82%)
Apr 20, 2012 8.379 8.475 8.304 8.407 69,721 +0.14(+1.74%)
Apr 19, 2012 8.304 8.427 8.221 8.263 61,274 -0.03(-0.33%)
Apr 18, 2012 8.208 8.317 8.208 8.290 34,333 +0.03(+0.42%)
Apr 17, 2012 8.256 8.331 8.221 8.256 33,640 +0.07(+0.84%)
Apr 16, 2012 8.235 8.276 8.146 8.187 32,778 -0.04(-0.50%)
Apr 13, 2012 8.324 8.352 8.228 8.228 44,425 -0.10(-1.23%)
Apr 12, 2012 7.899 8.503 7.735 8.331 303,663 +0.25(+3.14%)
Apr 11, 2012 7.961 8.256 7.927 8.077 108,027 +0.19(+2.43%)
Apr 10, 2012 8.002 8.002 7.645 7.885 160,975 -0.10(-1.29%)
Apr 09, 2012 8.057 8.057 7.968 7.988 183,987 -0.10(-1.27%)
Apr 05, 2012 8.091 8.119 8.057 8.091 134,638 -0.03(-0.34%)
Apr 04, 2012 8.112 8.139 8.060 8.119 75,611 -0.06(-0.75%)
Apr 03, 2012 8.263 8.324 8.078 8.180 99,374 -0.08(-1.00%)
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.