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

Richardson Electrncs (NQ: RELL )

10.53 -0.27 (-2.50%)
Streaming Delayed Price Updated: 4:00 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 29, 2014 7.304 7.406 7.406 7.406 28,482 +0.12(+1.60%)
Aug 28, 2014 7.333 7.333 7.282 7.290 28,019 -0.04(-0.50%)
Aug 27, 2014 7.319 7.340 7.268 7.326 20,421 +0.04(+0.50%)
Aug 26, 2014 7.282 7.326 7.282 7.290 19,083 +0.01(+0.20%)
Aug 25, 2014 7.362 7.377 7.268 7.275 34,592 -0.02(-0.30%)
Aug 22, 2014 7.333 7.355 7.275 7.297 17,178 +0.00(+0.00%)
Aug 21, 2014 7.304 7.362 7.268 7.297 17,574 -0.04(-0.50%)
Aug 20, 2014 7.297 7.377 7.268 7.333 15,816 +0.01(+0.20%)
Aug 19, 2014 7.290 7.399 7.290 7.319 33,801 -0.04(-0.49%)
Aug 18, 2014 7.377 7.420 7.355 7.355 16,772 -0.01(-0.10%)
Aug 15, 2014 7.406 7.435 7.297 7.362 23,234 -0.02(-0.30%)
Aug 14, 2014 7.420 7.420 7.275 7.384 26,857 -0.02(-0.29%)
Aug 13, 2014 7.297 7.391 7.297 7.406 17,869 +0.08(+1.09%)
Aug 12, 2014 7.348 7.478 7.282 7.326 30,594 -0.08(-1.08%)
Aug 11, 2014 7.377 7.464 7.334 7.406 17,199 +0.02(+0.30%)
Aug 08, 2014 7.282 7.468 7.268 7.384 39,185 +0.11(+1.50%)
Aug 07, 2014 7.340 7.399 7.268 7.275 31,744 -0.07(-0.99%)
Aug 06, 2014 7.246 7.449 7.246 7.348 19,764 +0.12(+1.61%)
Aug 05, 2014 7.188 7.246 7.188 7.231 114,319 -0.01(-0.20%)
Aug 04, 2014 7.202 7.268 7.195 7.246 78,756 +0.00(+0.00%)
Aug 01, 2014 7.268 7.268 7.174 7.246 88,742 +0.04(+0.60%)
Jul 31, 2014 7.311 7.412 7.202 7.202 74,033 -0.17(-2.25%)
Jul 30, 2014 7.376 7.499 7.291 7.369 68,607 +0.02(+0.29%)
Jul 29, 2014 7.650 7.650 7.318 7.347 94,200 -0.26(-3.42%)
Jul 28, 2014 7.593 7.737 7.538 7.607 70,300 -0.01(-0.19%)
Jul 25, 2014 7.383 7.672 7.354 7.621 80,456 +0.17(+2.23%)
Jul 24, 2014 7.217 7.499 7.217 7.455 101,329 +0.22(+2.99%)
Jul 23, 2014 7.455 7.455 7.231 7.239 81,335 -0.24(-3.19%)
Jul 22, 2014 7.513 7.513 7.398 7.477 38,830 -0.03(-0.38%)
Jul 21, 2014 7.448 7.506 7.405 7.506 17,031 +0.05(+0.68%)
Jul 18, 2014 7.477 7.514 7.347 7.455 44,560 +0.01(+0.10%)
Jul 17, 2014 7.441 7.520 7.369 7.448 37,684 +0.00(+0.00%)
Jul 16, 2014 7.441 7.585 7.434 7.448 24,193 +0.01(+0.10%)
Jul 15, 2014 7.463 7.513 7.426 7.441 33,736 -0.06(-0.77%)
Jul 14, 2014 7.513 7.513 7.448 7.499 40,460 +0.04(+0.48%)
Jul 11, 2014 7.484 7.535 7.405 7.463 49,011 -0.01(-0.10%)
Jul 10, 2014 7.376 7.571 7.333 7.470 60,152 +0.03(+0.39%)
Jul 09, 2014 7.318 7.513 7.311 7.441 49,877 +0.02(+0.29%)
Jul 08, 2014 7.513 7.513 7.383 7.419 85,191 -0.14(-1.91%)
Jul 07, 2014 7.694 7.701 7.549 7.564 61,877 -0.12(-1.51%)
Jul 03, 2014 7.513 7.679 7.679 7.679 92,052 +0.17(+2.31%)
Jul 02, 2014 7.556 7.578 7.463 7.506 46,721 -0.04(-0.57%)
Jul 01, 2014 7.636 7.687 7.549 7.549 115,353 -0.01(-0.19%)
Jun 30, 2014 7.159 7.621 7.159 7.564 218,001 +0.37(+5.12%)
Jun 27, 2014 7.210 7.419 7.152 7.195 2,369,475 -0.02(-0.30%)
Jun 26, 2014 7.275 7.383 7.210 7.217 94,714 -0.04(-0.50%)
Jun 25, 2014 7.296 7.412 7.231 7.253 214,939 -0.03(-0.40%)
Jun 24, 2014 7.340 7.614 7.195 7.282 358,706 +0.11(+1.51%)
Jun 23, 2014 7.202 7.231 7.152 7.174 77,341 -0.04(-0.50%)
Jun 20, 2014 7.296 7.304 7.202 7.210 107,724 -0.04(-0.60%)
Jun 19, 2014 7.282 7.347 7.217 7.253 47,179 +0.02(+0.30%)
Jun 18, 2014 7.253 7.333 7.206 7.231 45,907 +0.01(+0.10%)
Jun 17, 2014 7.188 7.311 7.188 7.224 30,839 +0.00(+0.00%)
Jun 16, 2014 7.224 7.282 7.217 7.224 38,762 -0.01(-0.20%)
Jun 13, 2014 7.304 7.376 7.224 7.239 48,148 -0.03(-0.40%)
Jun 12, 2014 7.246 7.332 7.231 7.268 44,633 -0.04(-0.49%)
Jun 11, 2014 7.311 7.390 7.268 7.304 26,793 -0.01(-0.10%)
Jun 10, 2014 7.347 7.383 7.311 7.311 16,561 +0.01(+0.20%)
Jun 06, 2014 7.340 7.352 7.268 7.296 22,477 +0.00(+0.00%)
Jun 05, 2014 7.296 7.347 7.174 7.296 30,726 +0.04(+0.60%)
Jun 04, 2014 7.166 7.296 7.159 7.253 45,214 +0.04(+0.50%)
Jun 03, 2014 7.361 7.390 7.152 7.217 146,716 -0.08(-1.09%)
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.