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

Richardson Electrncs (NQ: RELL )

10.47 -0.33 (-3.06%)
Streaming Delayed Price Updated: 2:29 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 (%)
Jan 31, 2013 8.598 8.605 8.472 8.479 30,835 -0.12(-1.38%)
Jan 30, 2013 8.668 8.668 8.580 8.598 7,130 -0.10(-1.21%)
Jan 29, 2013 8.472 8.730 8.461 8.703 21,053 +0.20(+2.39%)
Jan 28, 2013 8.395 8.514 8.388 8.500 33,569 +0.06(+0.66%)
Jan 25, 2013 8.423 8.444 8.340 8.444 79,169 +0.04(+0.50%)
Jan 24, 2013 8.360 8.402 8.185 8.402 66,227 +0.01(+0.08%)
Jan 23, 2013 8.430 8.458 8.367 8.395 150,766 -0.01(-0.17%)
Jan 22, 2013 8.395 8.409 8.367 8.409 63,289 +0.01(+0.17%)
Jan 18, 2013 8.381 8.409 8.325 8.395 151,405 -0.01(-0.17%)
Jan 17, 2013 8.388 8.409 8.325 8.409 12,872 +0.06(+0.75%)
Jan 16, 2013 8.409 8.409 8.248 8.346 21,513 -0.06(-0.67%)
Jan 15, 2013 8.241 8.430 8.227 8.402 62,397 +0.14(+1.69%)
Jan 14, 2013 8.374 8.416 8.199 8.262 42,303 -0.15(-1.75%)
Jan 11, 2013 8.465 8.465 8.269 8.409 51,500 -0.03(-0.33%)
Jan 10, 2013 8.101 8.563 7.912 8.437 50,846 +0.05(+0.58%)
Jan 09, 2013 8.409 8.668 8.304 8.388 27,874 +0.02(+0.25%)
Jan 08, 2013 8.381 8.437 8.339 8.367 18,770 -0.02(-0.25%)
Jan 07, 2013 8.388 8.507 8.339 8.388 31,671 -0.06(-0.66%)
Jan 04, 2013 8.395 8.500 8.388 8.444 36,404 +0.04(+0.50%)
Jan 03, 2013 8.430 8.430 8.283 8.402 23,862 +0.01(+0.08%)
Jan 02, 2013 8.080 8.535 7.919 8.395 121,203 +0.48(+6.01%)
Dec 31, 2012 7.807 7.933 7.793 7.919 17,392 +0.09(+1.16%)
Dec 28, 2012 7.772 7.842 7.751 7.828 20,294 +0.03(+0.36%)
Dec 27, 2012 7.842 7.898 7.751 7.800 28,100 -0.06(-0.71%)
Dec 26, 2012 8.045 8.045 7.772 7.856 25,553 -0.02(-0.27%)
Dec 24, 2012 7.912 7.912 7.807 7.877 3,753 -0.06(-0.71%)
Dec 21, 2012 7.933 7.961 7.821 7.933 117,898 +0.01(+0.09%)
Dec 20, 2012 7.947 7.947 7.884 7.926 26,874 -0.01(-0.18%)
Dec 19, 2012 7.919 7.975 7.884 7.940 27,578 +0.03(+0.35%)
Dec 18, 2012 7.884 7.919 7.821 7.912 34,164 +0.05(+0.62%)
Dec 17, 2012 7.709 7.870 7.709 7.863 54,451 -0.01(-0.18%)
Dec 14, 2012 7.800 7.926 7.751 7.877 33,641 +0.04(+0.54%)
Dec 13, 2012 7.884 7.919 7.786 7.835 21,953 -0.02(-0.27%)
Dec 12, 2012 7.779 7.919 7.779 7.856 29,005 -0.01(-0.09%)
Dec 11, 2012 7.814 7.870 7.779 7.863 27,874 +0.10(+1.35%)
Dec 10, 2012 7.730 7.765 7.716 7.758 10,622 +0.01(+0.18%)
Dec 07, 2012 7.870 7.870 7.709 7.744 13,832 -0.08(-1.07%)
Dec 06, 2012 7.842 7.849 7.793 7.828 5,743 -0.04(-0.53%)
Dec 05, 2012 7.814 7.877 7.814 7.870 25,481 +0.00(+0.00%)
Dec 04, 2012 7.807 7.989 7.695 7.870 36,071 +0.21(+2.74%)
Nov 30, 2012 7.653 7.689 7.590 7.660 33,036 +0.03(+0.46%)
Nov 29, 2012 7.583 7.646 7.548 7.625 45,477 +0.04(+0.55%)
Nov 28, 2012 7.569 7.625 7.569 7.583 26,443 +0.01(+0.18%)
Nov 27, 2012 7.653 7.653 7.569 7.569 37,793 -0.01(-0.09%)
Nov 26, 2012 7.590 7.632 7.562 7.576 19,420 -0.05(-0.64%)
Nov 23, 2012 7.555 7.646 7.541 7.625 26,290 +0.10(+1.40%)
Nov 21, 2012 7.681 7.681 7.485 7.520 14,413 -0.04(-0.55%)
Nov 20, 2012 7.590 7.597 7.492 7.562 19,220 -0.06(-0.83%)
Nov 19, 2012 7.520 7.625 7.457 7.625 45,185 +0.10(+1.40%)
Nov 16, 2012 7.534 7.590 7.422 7.520 34,834 -0.04(-0.55%)
Nov 15, 2012 7.667 7.764 7.499 7.562 40,739 -0.10(-1.28%)
Nov 14, 2012 7.765 7.793 7.660 7.660 32,967 -0.13(-1.71%)
Nov 13, 2012 7.800 7.835 7.765 7.793 11,964 -0.01(-0.18%)
Nov 12, 2012 7.912 7.912 7.800 7.807 15,202 -0.10(-1.33%)
Nov 09, 2012 7.975 8.017 7.877 7.912 15,038 -0.10(-1.31%)
Nov 08, 2012 7.667 8.202 7.653 8.017 49,469 +0.29(+3.71%)
Nov 07, 2012 7.939 7.981 7.661 7.730 67,808 -0.29(-3.64%)
Nov 06, 2012 8.085 8.120 7.967 8.022 22,301 -0.03(-0.35%)
Nov 05, 2012 8.001 8.120 7.883 8.050 39,840 +0.01(+0.17%)
Nov 02, 2012 8.120 8.155 8.036 8.036 39,253 -0.08(-1.03%)
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.