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

Richardson Electrncs (NQ: RELL )

10.78 -0.05 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 31, 2010 6.159 6.254 5.910 5.924 64,680 -0.22(-3.61%)
Aug 30, 2010 6.139 6.368 6.045 6.146 104,920 -0.03(-0.54%)
Aug 27, 2010 6.106 6.213 5.877 6.180 90,554 +0.15(+2.46%)
Aug 26, 2010 5.910 6.132 5.897 6.031 94,193 +0.14(+2.40%)
Aug 25, 2010 5.957 6.011 5.809 5.890 39,837 -0.08(-1.35%)
Aug 24, 2010 5.729 6.165 5.711 5.971 135,726 +0.11(+1.84%)
Aug 23, 2010 5.850 6.220 5.749 5.863 125,049 +0.02(+0.35%)
Aug 20, 2010 6.052 6.213 5.784 5.843 86,397 -0.25(-4.09%)
Aug 19, 2010 6.180 6.240 5.951 6.092 101,068 -0.13(-2.16%)
Aug 18, 2010 5.890 6.482 5.771 6.227 99,496 +0.33(+5.59%)
Aug 17, 2010 6.005 6.112 5.764 5.897 79,177 -0.07(-1.13%)
Aug 16, 2010 5.621 5.971 5.621 5.964 104,412 +0.28(+4.85%)
Aug 13, 2010 5.755 5.796 5.587 5.688 75,018 -0.10(-1.74%)
Aug 12, 2010 5.904 5.978 5.749 5.789 75,428 -0.22(-3.70%)
Aug 11, 2010 6.213 6.213 5.971 6.011 115,374 -0.34(-5.30%)
Aug 10, 2010 6.456 6.456 6.227 6.348 62,264 -0.19(-2.88%)
Aug 09, 2010 6.287 6.563 6.281 6.536 126,264 +0.32(+5.09%)
Aug 06, 2010 6.213 6.287 6.045 6.220 76,050 -0.05(-0.86%)
Aug 05, 2010 6.368 6.375 6.213 6.274 84,293 -0.15(-2.41%)
Aug 04, 2010 6.408 6.466 6.247 6.429 93,661 +0.04(+0.63%)
Aug 03, 2010 6.549 6.556 6.294 6.388 58,455 -0.07(-1.14%)
Aug 02, 2010 6.496 6.670 6.341 6.462 139,031 +0.05(+0.73%)
Jul 30, 2010 6.247 6.429 6.140 6.415 58,750 +0.10(+1.60%)
Jul 29, 2010 6.697 6.711 6.281 6.314 154,209 -0.32(-4.86%)
Jul 28, 2010 6.704 6.885 6.556 6.637 112,193 -0.07(-1.00%)
Jul 27, 2010 6.455 6.764 6.408 6.704 327,748 +0.32(+4.94%)
Jul 26, 2010 6.590 6.590 6.247 6.388 155,665 -0.21(-3.16%)
Jul 23, 2010 6.415 6.610 6.261 6.596 139,704 +0.16(+2.51%)
Jul 22, 2010 6.549 6.717 6.261 6.435 276,971 +0.15(+2.46%)
Jul 21, 2010 6.314 6.408 6.073 6.281 100,261 +0.00(+0.00%)
Jul 20, 2010 6.005 6.287 5.790 6.281 96,964 +0.15(+2.41%)
Jul 19, 2010 6.187 6.187 5.978 6.133 59,210 -0.07(-1.19%)
Jul 16, 2010 6.388 6.408 6.160 6.207 118,733 -0.21(-3.25%)
Jul 15, 2010 6.368 6.429 6.187 6.415 57,069 +0.08(+1.27%)
Jul 14, 2010 6.489 6.502 6.328 6.335 63,929 -0.09(-1.36%)
Jul 13, 2010 6.207 6.469 6.207 6.422 139,643 +0.32(+5.29%)
Jul 12, 2010 6.146 6.386 6.052 6.099 74,007 -0.08(-1.30%)
Jul 09, 2010 6.019 6.180 5.931 6.180 109,064 +0.13(+2.22%)
Jul 08, 2010 6.133 6.234 5.911 6.046 94,286 -0.03(-0.44%)
Jul 07, 2010 5.421 6.073 5.374 6.073 181,300 +0.63(+11.60%)
Jul 06, 2010 5.817 5.925 5.434 5.441 176,995 -0.26(-4.48%)
Jul 02, 2010 5.811 5.817 5.597 5.696 94,155 -0.09(-1.62%)
Jul 01, 2010 6.046 6.066 5.613 5.790 180,047 -0.26(-4.22%)
Jun 30, 2010 6.234 6.341 6.032 6.046 94,710 -0.21(-3.33%)
Jun 29, 2010 6.308 6.382 5.985 6.254 88,510 -0.21(-3.32%)
Jun 25, 2010 6.146 6.623 6.012 6.469 3,516,030 +0.35(+5.71%)
Jun 24, 2010 6.193 6.335 6.046 6.120 156,386 -0.15(-2.46%)
Jun 23, 2010 5.978 6.348 5.925 6.274 197,935 +0.25(+4.12%)
Jun 22, 2010 6.079 6.106 5.952 6.026 67,488 -0.07(-1.10%)
Jun 21, 2010 6.214 6.220 6.086 6.093 73,791 -0.09(-1.52%)
Jun 18, 2010 6.184 6.227 6.120 6.187 84,011 -0.02(-0.32%)
Jun 17, 2010 6.173 6.207 6.046 6.207 93,969 +0.08(+1.32%)
Jun 16, 2010 6.073 6.153 5.911 6.126 78,110 -0.01(-0.11%)
Jun 15, 2010 5.992 6.160 5.985 6.133 63,923 +0.14(+2.35%)
Jun 14, 2010 5.884 6.032 5.837 5.992 75,877 +0.21(+3.60%)
Jun 11, 2010 5.703 5.905 5.555 5.784 57,690 -0.04(-0.69%)
Jun 10, 2010 5.757 5.878 5.629 5.824 73,750 +0.15(+2.73%)
Jun 09, 2010 5.676 6.019 5.622 5.669 67,274 -0.01(-0.12%)
Jun 08, 2010 5.764 5.905 5.455 5.676 178,199 -0.10(-1.74%)
Jun 07, 2010 6.180 6.180 5.770 5.777 152,082 -0.35(-5.68%)
Jun 04, 2010 6.368 6.435 6.120 6.125 68,947 -0.34(-5.32%)
Jun 03, 2010 6.442 6.509 6.301 6.469 81,123 +0.09(+1.48%)
Jun 02, 2010 6.287 6.388 6.113 6.375 131,838 +0.21(+3.38%)
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.