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

Richardson Electrncs (NQ: RELL )

10.39 -0.39 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 8.550 8.557 8.425 8.432 31,006 -0.12(-1.38%)
Jan 30, 2013 8.620 8.620 8.533 8.550 7,169 -0.10(-1.21%)
Jan 29, 2013 8.425 8.682 8.414 8.654 21,170 +0.20(+2.39%)
Jan 28, 2013 8.348 8.466 8.341 8.453 33,756 +0.06(+0.66%)
Jan 25, 2013 8.376 8.397 8.294 8.397 79,610 +0.04(+0.50%)
Jan 24, 2013 8.313 8.355 8.139 8.355 66,596 +0.01(+0.08%)
Jan 23, 2013 8.383 8.411 8.320 8.348 151,606 -0.01(-0.17%)
Jan 22, 2013 8.348 8.362 8.320 8.362 63,642 +0.01(+0.17%)
Jan 18, 2013 8.334 8.362 8.279 8.348 152,248 -0.01(-0.17%)
Jan 17, 2013 8.341 8.362 8.279 8.362 12,944 +0.06(+0.75%)
Jan 16, 2013 8.362 8.362 8.202 8.300 21,633 -0.06(-0.67%)
Jan 15, 2013 8.195 8.383 8.181 8.355 62,745 +0.14(+1.69%)
Jan 14, 2013 8.327 8.369 8.153 8.216 42,539 -0.15(-1.75%)
Jan 11, 2013 8.418 8.418 8.223 8.362 51,787 -0.03(-0.33%)
Jan 10, 2013 8.056 8.515 7.868 8.390 51,129 +0.05(+0.58%)
Jan 09, 2013 8.362 8.620 8.258 8.341 28,029 +0.02(+0.25%)
Jan 08, 2013 8.334 8.390 8.293 8.320 18,874 -0.02(-0.25%)
Jan 07, 2013 8.341 8.460 8.293 8.341 31,847 -0.06(-0.66%)
Jan 04, 2013 8.348 8.453 8.341 8.397 36,607 +0.04(+0.50%)
Jan 03, 2013 8.383 8.383 8.237 8.355 23,995 +0.01(+0.08%)
Jan 02, 2013 8.035 8.487 7.875 8.348 121,878 +0.47(+6.01%)
Dec 31, 2012 7.764 7.889 7.750 7.875 17,489 +0.09(+1.16%)
Dec 28, 2012 7.729 7.799 7.708 7.785 20,407 +0.03(+0.36%)
Dec 27, 2012 7.799 7.854 7.708 7.757 28,257 -0.06(-0.71%)
Dec 26, 2012 8.000 8.000 7.729 7.813 25,695 -0.02(-0.27%)
Dec 24, 2012 7.868 7.868 7.764 7.833 3,774 -0.06(-0.71%)
Dec 21, 2012 7.889 7.917 7.778 7.889 118,555 +0.01(+0.09%)
Dec 20, 2012 7.903 7.903 7.840 7.882 27,023 -0.01(-0.18%)
Dec 19, 2012 7.875 7.931 7.840 7.896 27,732 +0.03(+0.35%)
Dec 18, 2012 7.840 7.875 7.778 7.868 34,354 +0.05(+0.62%)
Dec 17, 2012 7.667 7.826 7.667 7.819 54,754 -0.01(-0.18%)
Dec 14, 2012 7.757 7.882 7.708 7.833 33,828 +0.04(+0.54%)
Dec 13, 2012 7.840 7.875 7.743 7.792 22,076 -0.02(-0.27%)
Dec 12, 2012 7.736 7.875 7.736 7.813 29,166 -0.01(-0.09%)
Dec 11, 2012 7.771 7.826 7.736 7.819 28,029 +0.10(+1.35%)
Dec 10, 2012 7.687 7.722 7.673 7.715 10,681 +0.01(+0.18%)
Dec 07, 2012 7.826 7.826 7.666 7.701 13,910 -0.08(-1.07%)
Dec 06, 2012 7.799 7.806 7.750 7.785 5,775 -0.04(-0.53%)
Dec 05, 2012 7.771 7.833 7.771 7.826 25,623 +0.00(+0.00%)
Dec 04, 2012 7.764 7.945 7.653 7.826 36,272 +0.21(+2.74%)
Nov 30, 2012 7.611 7.646 7.548 7.618 33,220 +0.03(+0.46%)
Nov 29, 2012 7.541 7.604 7.506 7.583 45,730 +0.04(+0.55%)
Nov 28, 2012 7.527 7.583 7.527 7.541 26,591 +0.01(+0.18%)
Nov 27, 2012 7.611 7.611 7.527 7.527 38,004 -0.01(-0.09%)
Nov 26, 2012 7.548 7.590 7.520 7.534 19,528 -0.05(-0.64%)
Nov 23, 2012 7.513 7.604 7.499 7.583 26,437 +0.10(+1.40%)
Nov 21, 2012 7.639 7.639 7.444 7.479 14,493 -0.04(-0.56%)
Nov 20, 2012 7.548 7.555 7.451 7.520 19,327 -0.06(-0.83%)
Nov 19, 2012 7.479 7.583 7.416 7.583 45,437 +0.10(+1.40%)
Nov 16, 2012 7.493 7.548 7.381 7.479 35,028 -0.04(-0.56%)
Nov 15, 2012 7.625 7.721 7.458 7.520 40,966 -0.10(-1.28%)
Nov 14, 2012 7.722 7.750 7.618 7.618 33,151 -0.13(-1.71%)
Nov 13, 2012 7.757 7.792 7.722 7.750 12,031 -0.01(-0.18%)
Nov 12, 2012 7.868 7.868 7.757 7.764 15,287 -0.10(-1.33%)
Nov 09, 2012 7.931 7.973 7.833 7.868 15,121 -0.10(-1.31%)
Nov 08, 2012 7.625 8.157 7.611 7.973 49,745 +0.29(+3.71%)
Nov 07, 2012 7.895 7.936 7.618 7.687 68,186 -0.29(-3.64%)
Nov 06, 2012 8.040 8.075 7.923 7.978 22,425 -0.03(-0.35%)
Nov 05, 2012 7.957 8.075 7.840 8.006 40,062 +0.01(+0.17%)
Nov 02, 2012 8.075 8.109 7.992 7.992 39,472 -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.