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

Richardson Electrncs (NQ: RELL )

9.860 -0.040 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
May 30, 2014 7.463 7.463 7.304 7.354 53,611 -0.07(-0.97%)
May 29, 2014 7.542 7.593 7.376 7.426 30,708 -0.07(-0.96%)
May 28, 2014 7.499 7.549 7.419 7.499 40,341 -0.04(-0.48%)
May 27, 2014 7.484 7.549 7.347 7.535 30,738 +0.10(+1.36%)
May 23, 2014 7.412 7.434 7.434 7.434 109,908 +0.12(+1.68%)
May 22, 2014 7.296 7.333 7.268 7.311 15,536 +0.04(+0.50%)
May 21, 2014 7.409 7.470 7.268 7.275 42,957 -0.09(-1.27%)
May 20, 2014 7.571 7.636 7.282 7.369 59,647 -0.14(-1.92%)
May 19, 2014 7.506 7.571 7.463 7.513 17,525 +0.04(+0.48%)
May 16, 2014 7.426 7.477 7.347 7.477 33,338 +0.03(+0.39%)
May 15, 2014 7.455 7.499 7.434 7.448 40,501 -0.07(-0.87%)
May 14, 2014 7.744 7.802 7.513 7.513 45,832 -0.21(-2.71%)
May 13, 2014 7.838 8.012 7.715 7.723 25,619 -0.14(-1.84%)
May 12, 2014 7.383 7.932 7.383 7.867 182,691 +0.54(+7.40%)
May 09, 2014 7.246 7.398 7.246 7.325 22,207 +0.04(+0.50%)
May 08, 2014 7.275 7.325 7.253 7.289 41,184 +0.01(+0.20%)
May 07, 2014 7.239 7.311 7.152 7.275 55,243 +0.08(+1.10%)
May 06, 2014 7.181 7.278 7.181 7.195 51,738 +0.01(+0.10%)
May 05, 2014 7.181 7.253 7.181 7.188 24,242 -0.02(-0.30%)
May 02, 2014 7.238 7.260 7.174 7.210 43,640 +0.01(+0.20%)
May 01, 2014 7.188 7.296 7.181 7.195 55,552 +0.00(+0.00%)
Apr 30, 2014 7.224 7.310 7.188 7.195 70,897 -0.04(-0.50%)
Apr 29, 2014 7.260 7.325 7.217 7.231 24,757 +0.03(+0.40%)
Apr 28, 2014 7.310 7.310 7.181 7.202 39,706 -0.09(-1.28%)
Apr 25, 2014 7.396 7.432 7.267 7.296 44,874 -0.11(-1.55%)
Apr 24, 2014 7.468 7.533 7.360 7.411 27,443 -0.01(-0.10%)
Apr 23, 2014 7.461 7.518 7.332 7.418 38,303 -0.11(-1.43%)
Apr 22, 2014 7.526 7.554 7.497 7.526 35,347 -0.01(-0.10%)
Apr 21, 2014 7.605 7.669 7.454 7.533 32,189 -0.07(-0.94%)
Apr 17, 2014 7.475 7.605 7.605 7.605 126,725 +0.34(+4.75%)
Apr 16, 2014 7.404 7.447 7.181 7.260 40,359 -0.07(-0.98%)
Apr 15, 2014 7.418 7.454 7.188 7.332 43,019 -0.08(-1.07%)
Apr 14, 2014 7.353 7.518 7.289 7.411 63,429 +0.14(+1.98%)
Apr 11, 2014 7.382 7.763 7.238 7.267 61,865 -0.19(-2.50%)
Apr 10, 2014 7.612 7.648 7.454 7.454 65,711 -0.23(-2.99%)
Apr 09, 2014 7.554 7.820 7.447 7.684 59,158 +0.10(+1.33%)
Apr 08, 2014 7.540 7.877 7.511 7.583 30,845 +0.09(+1.15%)
Apr 07, 2014 7.511 7.597 7.360 7.497 47,835 -0.02(-0.29%)
Apr 04, 2014 7.813 7.813 7.360 7.518 69,183 -0.26(-3.32%)
Apr 03, 2014 7.755 7.870 7.691 7.777 33,300 -0.04(-0.46%)
Apr 02, 2014 7.712 7.842 7.712 7.813 34,212 +0.03(+0.37%)
Apr 01, 2014 7.626 7.820 7.626 7.784 53,689 +0.06(+0.74%)
Mar 31, 2014 7.748 7.777 7.547 7.727 127,007 -0.03(-0.37%)
Mar 28, 2014 7.727 7.820 7.705 7.755 19,595 +0.02(+0.28%)
Mar 27, 2014 7.727 7.985 7.727 7.734 19,354 -0.12(-1.55%)
Mar 26, 2014 8.057 8.057 7.820 7.856 39,618 -0.13(-1.62%)
Mar 25, 2014 7.827 8.043 7.827 7.985 24,950 +0.05(+0.63%)
Mar 24, 2014 7.755 8.186 7.706 7.935 58,230 +0.28(+3.66%)
Mar 21, 2014 7.719 7.770 7.590 7.655 104,615 -0.02(-0.28%)
Mar 20, 2014 7.669 7.763 7.583 7.676 27,124 +0.03(+0.38%)
Mar 19, 2014 7.691 7.834 7.626 7.648 11,952 -0.11(-1.48%)
Mar 18, 2014 7.727 7.777 7.691 7.763 24,087 +0.06(+0.84%)
Mar 17, 2014 7.626 7.748 7.626 7.698 60,527 +0.07(+0.94%)
Mar 14, 2014 7.684 7.820 7.590 7.626 37,098 -0.08(-1.03%)
Mar 13, 2014 7.798 7.877 7.662 7.705 35,237 -0.14(-1.83%)
Mar 12, 2014 7.806 7.889 7.791 7.849 27,400 +0.04(+0.46%)
Mar 11, 2014 7.999 7.999 7.798 7.813 47,244 -0.19(-2.42%)
Mar 10, 2014 8.014 8.086 7.899 8.007 19,319 -0.03(-0.36%)
Mar 07, 2014 8.100 8.100 7.942 8.035 10,352 -0.01(-0.09%)
Mar 06, 2014 8.100 8.100 7.964 8.043 17,602 -0.01(-0.18%)
Mar 05, 2014 7.964 8.079 7.935 8.057 11,584 +0.06(+0.72%)
Mar 04, 2014 7.906 8.035 7.897 8.000 54,356 +0.14(+1.74%)
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.