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: 10:15 AM 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 (%)
Jun 28, 2013 8.303 8.375 8.247 8.296 231,344 -0.04(-0.51%)
Jun 27, 2013 8.409 8.410 8.282 8.339 0 -0.01(-0.08%)
Jun 26, 2013 8.310 8.409 8.204 8.346 0 +0.07(+0.85%)
Jun 25, 2013 8.261 8.293 8.162 8.275 0 +0.06(+0.69%)
Jun 24, 2013 8.077 8.241 8.003 8.218 0 +0.10(+1.22%)
Jun 21, 2013 8.190 8.233 8.063 8.119 90,557 -0.07(-0.86%)
Jun 20, 2013 8.190 8.289 8.141 8.190 0 -0.10(-1.19%)
Jun 19, 2013 8.374 8.445 8.282 8.289 0 -0.18(-2.09%)
Jun 18, 2013 8.374 8.494 8.317 8.466 0 +0.13(+1.53%)
Jun 17, 2013 8.346 8.395 8.240 8.339 0 +0.08(+0.94%)
Jun 14, 2013 8.466 8.487 8.247 8.261 0 -0.20(-2.42%)
Jun 13, 2013 8.395 8.494 8.374 8.466 35,353 +0.04(+0.42%)
Jun 12, 2013 8.445 8.480 8.416 8.430 22,104 -0.02(-0.25%)
Jun 11, 2013 8.409 8.515 8.360 8.452 88,540 -0.02(-0.25%)
Jun 10, 2013 8.445 8.522 8.445 8.473 0 -0.02(-0.25%)
Jun 07, 2013 8.558 8.558 8.466 8.494 0 +0.00(+0.00%)
Jun 06, 2013 8.508 8.551 8.430 8.494 19,312 +0.01(+0.17%)
Jun 05, 2013 8.508 8.558 8.339 8.480 0 -0.04(-0.50%)
Jun 04, 2013 8.551 8.586 8.445 8.522 0 -0.04(-0.41%)
Jun 03, 2013 8.501 8.614 8.487 8.558 158,637 +0.11(+1.25%)
May 31, 2013 8.508 8.551 8.445 8.452 94,767 -0.13(-1.48%)
May 30, 2013 8.339 8.607 8.339 8.579 114,209 +0.22(+2.62%)
May 29, 2013 8.339 8.423 8.289 8.360 82,911 -0.05(-0.59%)
May 28, 2013 8.402 8.437 8.324 8.409 39,276 +0.07(+0.85%)
May 24, 2013 8.282 8.357 8.268 8.339 0 +0.04(+0.51%)
May 23, 2013 8.197 8.331 8.197 8.296 0 +0.07(+0.86%)
May 22, 2013 8.197 8.289 8.197 8.225 0 +0.01(+0.17%)
May 21, 2013 8.247 8.275 8.211 8.211 0 -0.06(-0.68%)
May 20, 2013 8.247 8.296 8.176 8.268 0 -0.01(-0.17%)
May 17, 2013 8.289 8.331 8.254 8.282 0 +0.03(+0.34%)
May 16, 2013 8.225 8.317 8.225 8.254 48,007 -0.01(-0.17%)
May 15, 2013 8.216 8.275 8.211 8.268 0 -0.01(-0.17%)
May 13, 2013 8.268 8.331 8.247 8.282 0 +0.00(+0.00%)
May 10, 2013 8.268 8.282 8.218 8.282 0 +0.04(+0.43%)
May 09, 2013 8.282 8.296 8.225 8.247 0 -0.04(-0.51%)
May 08, 2013 8.261 8.317 8.233 8.289 0 +0.06(+0.73%)
May 07, 2013 8.254 8.254 8.183 8.229 0 +0.01(+0.13%)
May 06, 2013 8.155 8.240 8.155 8.218 0 +0.03(+0.34%)
May 03, 2013 8.120 8.211 8.029 8.190 0 +0.16(+2.01%)
May 02, 2013 7.888 8.113 7.860 8.029 0 +0.20(+2.51%)
May 01, 2013 8.190 8.226 7.832 7.832 0 -0.41(-5.03%)
Apr 30, 2013 8.176 8.282 8.176 8.247 0 +0.04(+0.43%)
Apr 29, 2013 8.113 8.261 8.106 8.211 37,127 +0.13(+1.65%)
Apr 26, 2013 8.197 8.197 8.029 8.078 24,287 -0.12(-1.46%)
Apr 25, 2013 8.226 8.226 8.134 8.197 6,449 -0.03(-0.34%)
Apr 24, 2013 8.254 8.282 8.218 8.226 10,639 +0.01(+0.09%)
Apr 23, 2013 8.141 8.226 8.099 8.218 38,662 +0.10(+1.21%)
Apr 22, 2013 8.043 8.141 7.987 8.120 11,285 -0.04(-0.52%)
Apr 19, 2013 8.218 8.218 8.036 8.162 16,026 -0.06(-0.77%)
Apr 18, 2013 8.120 8.268 8.071 8.226 129,997 +0.14(+1.74%)
Apr 17, 2013 8.197 8.204 7.888 8.085 34,968 -0.13(-1.63%)
Apr 16, 2013 8.071 8.233 8.071 8.218 34,238 +0.22(+2.72%)
Apr 15, 2013 8.211 8.261 8.001 8.001 53,246 -0.17(-2.07%)
Apr 12, 2013 8.155 8.190 8.071 8.169 20,896 -0.10(-1.19%)
Apr 11, 2013 8.190 8.345 7.501 8.268 143,398 +0.02(+0.26%)
Apr 10, 2013 8.282 8.324 8.183 8.247 27,936 +0.01(+0.09%)
Apr 09, 2013 8.359 8.359 8.226 8.240 23,610 -0.12(-1.43%)
Apr 08, 2013 8.359 8.366 8.324 8.359 4,763 +0.02(+0.25%)
Apr 05, 2013 8.247 8.436 8.162 8.338 23,547 -0.05(-0.59%)
Apr 04, 2013 8.331 8.387 8.257 8.387 12,104 +0.08(+0.93%)
Apr 03, 2013 8.264 8.408 8.264 8.310 19,575 +0.06(+0.77%)
Apr 02, 2013 8.465 8.465 8.233 8.247 12,229 -0.17(-2.01%)
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.