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: 1:47 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 (%)
Feb 28, 2013 8.401 8.408 8.345 8.408 20,630 -0.01(-0.17%)
Feb 27, 2013 8.443 8.465 8.275 8.422 20,659 -0.02(-0.25%)
Feb 26, 2013 8.443 8.456 8.338 8.443 20,993 +0.03(+0.33%)
Feb 25, 2013 8.577 8.577 8.394 8.415 35,966 -0.15(-1.72%)
Feb 22, 2013 8.598 8.598 8.443 8.563 59,469 +0.01(+0.16%)
Feb 21, 2013 8.570 8.612 8.507 8.549 23,973 -0.06(-0.73%)
Feb 20, 2013 8.647 8.647 8.577 8.612 48,903 -0.03(-0.33%)
Feb 19, 2013 8.584 8.640 8.562 8.640 21,274 +0.08(+0.90%)
Feb 15, 2013 8.598 8.598 8.507 8.563 21,213 +0.01(+0.16%)
Feb 14, 2013 8.633 8.633 8.502 8.549 7,900 -0.08(-0.90%)
Feb 13, 2013 8.598 8.647 8.577 8.626 9,376 +0.04(+0.49%)
Feb 12, 2013 8.605 8.605 8.556 8.584 5,646 +0.01(+0.08%)
Feb 11, 2013 8.619 8.619 8.556 8.577 6,146 -0.02(-0.25%)
Feb 08, 2013 8.577 8.626 8.542 8.598 8,939 +0.02(+0.25%)
Feb 07, 2013 8.521 8.626 8.451 8.577 27,453 +0.05(+0.58%)
Feb 06, 2013 8.521 8.556 8.461 8.528 15,007 +0.04(+0.41%)
Feb 04, 2013 8.486 8.619 8.465 8.493 43,641 -0.10(-1.22%)
Feb 01, 2013 8.528 8.626 8.472 8.598 85,402 +0.12(+1.40%)
Jan 31, 2013 8.598 8.605 8.472 8.479 30,835 -0.12(-1.38%)
Jan 30, 2013 8.668 8.668 8.580 8.598 7,130 -0.10(-1.21%)
Jan 29, 2013 8.472 8.730 8.461 8.703 21,053 +0.20(+2.39%)
Jan 28, 2013 8.395 8.514 8.388 8.500 33,569 +0.06(+0.66%)
Jan 25, 2013 8.423 8.444 8.340 8.444 79,169 +0.04(+0.50%)
Jan 24, 2013 8.360 8.402 8.185 8.402 66,227 +0.01(+0.08%)
Jan 23, 2013 8.430 8.458 8.367 8.395 150,766 -0.01(-0.17%)
Jan 22, 2013 8.395 8.409 8.367 8.409 63,289 +0.01(+0.17%)
Jan 18, 2013 8.381 8.409 8.325 8.395 151,405 -0.01(-0.17%)
Jan 17, 2013 8.388 8.409 8.325 8.409 12,872 +0.06(+0.75%)
Jan 16, 2013 8.409 8.409 8.248 8.346 21,513 -0.06(-0.67%)
Jan 15, 2013 8.241 8.430 8.227 8.402 62,397 +0.14(+1.69%)
Jan 14, 2013 8.374 8.416 8.199 8.262 42,303 -0.15(-1.75%)
Jan 11, 2013 8.465 8.465 8.269 8.409 51,500 -0.03(-0.33%)
Jan 10, 2013 8.101 8.563 7.912 8.437 50,846 +0.05(+0.58%)
Jan 09, 2013 8.409 8.668 8.304 8.388 27,874 +0.02(+0.25%)
Jan 08, 2013 8.381 8.437 8.339 8.367 18,770 -0.02(-0.25%)
Jan 07, 2013 8.388 8.507 8.339 8.388 31,671 -0.06(-0.66%)
Jan 04, 2013 8.395 8.500 8.388 8.444 36,404 +0.04(+0.50%)
Jan 03, 2013 8.430 8.430 8.283 8.402 23,862 +0.01(+0.08%)
Jan 02, 2013 8.080 8.535 7.919 8.395 121,203 +0.48(+6.01%)
Dec 31, 2012 7.807 7.933 7.793 7.919 17,392 +0.09(+1.16%)
Dec 28, 2012 7.772 7.842 7.751 7.828 20,294 +0.03(+0.36%)
Dec 27, 2012 7.842 7.898 7.751 7.800 28,100 -0.06(-0.71%)
Dec 26, 2012 8.045 8.045 7.772 7.856 25,553 -0.02(-0.27%)
Dec 24, 2012 7.912 7.912 7.807 7.877 3,753 -0.06(-0.71%)
Dec 21, 2012 7.933 7.961 7.821 7.933 117,898 +0.01(+0.09%)
Dec 20, 2012 7.947 7.947 7.884 7.926 26,874 -0.01(-0.18%)
Dec 19, 2012 7.919 7.975 7.884 7.940 27,578 +0.03(+0.35%)
Dec 18, 2012 7.884 7.919 7.821 7.912 34,164 +0.05(+0.62%)
Dec 17, 2012 7.709 7.870 7.709 7.863 54,451 -0.01(-0.18%)
Dec 14, 2012 7.800 7.926 7.751 7.877 33,641 +0.04(+0.54%)
Dec 13, 2012 7.884 7.919 7.786 7.835 21,953 -0.02(-0.27%)
Dec 12, 2012 7.779 7.919 7.779 7.856 29,005 -0.01(-0.09%)
Dec 11, 2012 7.814 7.870 7.779 7.863 27,874 +0.10(+1.35%)
Dec 10, 2012 7.730 7.765 7.716 7.758 10,622 +0.01(+0.18%)
Dec 07, 2012 7.870 7.870 7.709 7.744 13,832 -0.08(-1.07%)
Dec 06, 2012 7.842 7.849 7.793 7.828 5,743 -0.04(-0.53%)
Dec 05, 2012 7.814 7.877 7.814 7.870 25,481 +0.00(+0.00%)
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.