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

Richardson Electrncs (NQ: RELL )

10.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Dec 31, 2013 8.056 8.114 8.114 8.114 81,346 +0.04(+0.53%)
Dec 30, 2013 8.078 8.106 7.935 8.071 37,283 -0.03(-0.35%)
Dec 27, 2013 8.035 8.106 7.999 8.099 25,703 +0.09(+1.16%)
Dec 26, 2013 8.028 8.028 7.900 8.006 14,366 -0.02(-0.27%)
Dec 24, 2013 8.006 8.035 7.978 8.028 11,266 +0.00(+0.00%)
Dec 23, 2013 7.835 8.035 7.799 8.028 18,047 +0.24(+3.02%)
Dec 20, 2013 7.914 8.006 7.789 7.792 113,690 -0.09(-1.09%)
Dec 19, 2013 7.971 7.989 7.871 7.878 24,068 -0.14(-1.78%)
Dec 18, 2013 7.871 8.056 7.864 8.021 22,771 +0.13(+1.63%)
Dec 17, 2013 7.871 7.928 7.849 7.892 26,647 +0.04(+0.45%)
Dec 16, 2013 7.899 7.899 7.756 7.856 25,589 +0.00(+0.00%)
Dec 13, 2013 7.835 7.935 7.835 7.856 42,619 +0.06(+0.73%)
Dec 12, 2013 7.828 7.856 7.756 7.799 24,311 -0.06(-0.73%)
Dec 11, 2013 7.792 7.956 7.778 7.856 78,547 +0.11(+1.38%)
Dec 10, 2013 7.821 7.885 7.735 7.749 20,574 -0.12(-1.54%)
Dec 09, 2013 7.992 7.992 7.835 7.871 12,997 -0.12(-1.52%)
Dec 06, 2013 7.999 8.014 7.942 7.992 0 +0.04(+0.45%)
Dec 05, 2013 7.956 7.986 7.892 7.956 0 -0.04(-0.45%)
Dec 04, 2013 7.814 8.017 7.756 7.992 0 +0.17(+2.19%)
Dec 03, 2013 7.842 7.892 7.799 7.821 0 -0.05(-0.64%)
Dec 02, 2013 8.021 8.028 7.842 7.871 0 -0.15(-1.87%)
Nov 29, 2013 8.078 8.078 7.992 8.021 0 -0.01(-0.18%)
Nov 27, 2013 7.999 8.106 7.971 8.035 0 +0.01(+0.18%)
Nov 26, 2013 8.014 8.056 7.999 8.021 0 -0.01(-0.09%)
Nov 25, 2013 8.121 8.121 7.971 8.028 15,063 -0.08(-0.97%)
Nov 22, 2013 8.064 8.121 7.964 8.106 0 +0.02(+0.26%)
Nov 21, 2013 8.049 8.085 8.014 8.085 27,541 +0.06(+0.71%)
Nov 20, 2013 8.099 8.099 7.985 8.028 0 -0.06(-0.79%)
Nov 19, 2013 8.035 8.099 7.996 8.092 82,146 +0.06(+0.71%)
Nov 18, 2013 8.142 8.142 7.992 8.035 0 -0.11(-1.32%)
Nov 15, 2013 8.014 8.164 8.014 8.142 0 +0.11(+1.42%)
Nov 14, 2013 8.121 8.121 8.021 8.028 0 -0.07(-0.88%)
Nov 13, 2013 8.042 8.142 8.035 8.099 0 +0.03(+0.35%)
Nov 12, 2013 8.185 8.185 8.071 8.071 0 -0.01(-0.09%)
Nov 11, 2013 8.099 8.171 8.006 8.078 0 -0.06(-0.70%)
Nov 08, 2013 7.942 8.199 7.942 8.135 0 +0.18(+2.24%)
Nov 07, 2013 7.999 8.064 7.878 7.956 42,161 -0.03(-0.36%)
Nov 06, 2013 7.949 8.042 7.885 7.985 152,275 +0.06(+0.81%)
Nov 05, 2013 8.042 8.042 7.885 7.921 0 -0.06(-0.80%)
Nov 04, 2013 8.027 8.027 7.892 7.985 23,404 -0.05(-0.62%)
Nov 01, 2013 8.155 8.219 7.999 8.034 0 -0.15(-1.82%)
Oct 31, 2013 7.914 8.240 7.899 8.184 0 +0.30(+3.78%)
Oct 30, 2013 7.949 7.992 7.885 7.885 31,763 -0.09(-1.07%)
Oct 29, 2013 8.240 8.240 7.949 7.970 0 -0.28(-3.36%)
Oct 28, 2013 8.219 8.276 8.219 8.248 0 +0.06(+0.69%)
Oct 25, 2013 8.177 8.212 8.034 8.191 0 +0.05(+0.61%)
Oct 24, 2013 8.120 8.155 8.091 8.141 15,107 -0.01(-0.17%)
Oct 23, 2013 8.212 8.240 8.127 8.155 0 -0.06(-0.78%)
Oct 22, 2013 8.077 8.304 8.077 8.219 47,161 +0.13(+1.58%)
Oct 21, 2013 8.353 8.390 8.077 8.091 57,236 -0.19(-2.32%)
Oct 18, 2013 8.276 8.311 8.191 8.283 42,826 +0.10(+1.22%)
Oct 17, 2013 8.116 8.244 8.116 8.184 19,811 +0.05(+0.61%)
Oct 16, 2013 8.162 8.260 8.098 8.134 19,802 -0.01(-0.09%)
Oct 15, 2013 8.127 8.247 8.127 8.141 19,783 +0.01(+0.17%)
Oct 14, 2013 8.098 8.205 8.098 8.127 32,154 +0.02(+0.26%)
Oct 11, 2013 7.978 8.219 7.978 8.105 0 +0.09(+1.15%)
Oct 10, 2013 7.992 8.134 7.942 8.013 28,367 +0.14(+1.80%)
Oct 09, 2013 7.914 8.034 7.857 7.871 33,883 -0.04(-0.54%)
Oct 08, 2013 7.985 7.992 7.899 7.914 19,683 -0.01(-0.09%)
Oct 07, 2013 7.836 8.134 7.836 7.921 0 +0.02(+0.27%)
Oct 04, 2013 7.907 8.007 7.899 7.899 0 -0.03(-0.36%)
Oct 03, 2013 7.892 8.056 7.857 7.928 0 +0.01(+0.09%)
Oct 02, 2013 8.049 8.049 7.892 7.921 14,055 -0.21(-2.54%)
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.