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: 4:00 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 (%)
Oct 31, 2014 7.348 7.355 7.233 7.275 45,172 -0.07(-0.89%)
Oct 30, 2014 7.326 7.340 7.253 7.340 12,406 +0.01(+0.10%)
Oct 29, 2014 7.333 7.340 7.275 7.333 6,673 +0.00(+0.00%)
Oct 28, 2014 7.297 7.340 7.297 7.333 17,568 +0.05(+0.70%)
Oct 27, 2014 7.250 7.282 7.282 7.282 15,870 +0.00(+0.00%)
Oct 24, 2014 7.246 7.304 7.246 7.282 8,737 +0.02(+0.30%)
Oct 23, 2014 7.297 7.304 7.239 7.260 44,140 -0.01(-0.10%)
Oct 22, 2014 7.282 7.304 7.260 7.268 12,362 -0.07(-0.89%)
Oct 21, 2014 7.340 7.340 7.268 7.333 39,445 +0.03(+0.40%)
Oct 20, 2014 7.268 7.340 7.260 7.304 37,315 +0.03(+0.40%)
Oct 17, 2014 7.297 7.319 7.260 7.275 48,339 -0.02(-0.30%)
Oct 16, 2014 7.122 7.333 7.122 7.297 43,137 +0.07(+1.01%)
Oct 15, 2014 7.151 7.260 7.151 7.224 39,775 -0.01(-0.20%)
Oct 14, 2014 7.071 7.239 7.057 7.239 70,121 +0.16(+2.26%)
Oct 13, 2014 7.115 7.115 7.050 7.079 30,810 +0.02(+0.31%)
Oct 10, 2014 7.086 7.188 7.057 7.057 48,700 -0.03(-0.41%)
Oct 09, 2014 7.071 7.268 7.042 7.086 36,648 -0.05(-0.71%)
Oct 08, 2014 7.166 7.174 7.013 7.137 60,247 +0.01(+0.10%)
Oct 07, 2014 7.144 7.231 7.042 7.130 56,686 -0.06(-0.81%)
Oct 06, 2014 7.311 7.311 7.166 7.188 66,514 -0.03(-0.40%)
Oct 03, 2014 7.224 7.271 7.188 7.217 52,218 +0.02(+0.30%)
Oct 02, 2014 7.199 7.253 7.159 7.195 57,718 +0.01(+0.10%)
Oct 01, 2014 7.260 7.282 7.151 7.188 83,434 -0.07(-1.00%)
Sep 30, 2014 7.275 7.340 7.253 7.260 25,369 -0.01(-0.20%)
Sep 29, 2014 7.275 7.333 7.275 7.275 29,838 +0.00(+0.00%)
Sep 26, 2014 7.275 7.297 7.268 7.275 28,167 +0.00(+0.00%)
Sep 25, 2014 7.326 7.326 7.260 7.275 20,172 -0.09(-1.18%)
Sep 24, 2014 7.290 7.413 7.253 7.362 47,161 +0.13(+1.81%)
Sep 23, 2014 7.268 7.297 7.231 7.231 327,607 -0.03(-0.40%)
Sep 22, 2014 7.231 7.304 7.231 7.260 46,603 -0.05(-0.70%)
Sep 19, 2014 7.246 7.311 7.231 7.311 61,731 +0.06(+0.80%)
Sep 18, 2014 7.260 7.290 7.253 7.253 15,667 -0.02(-0.30%)
Sep 17, 2014 7.268 7.304 7.246 7.275 91,744 -0.01(-0.20%)
Sep 16, 2014 7.319 7.319 7.260 7.290 88,357 -0.01(-0.20%)
Sep 15, 2014 7.282 7.326 7.282 7.304 29,357 +0.02(+0.30%)
Sep 12, 2014 7.268 7.326 7.268 7.282 30,942 +0.00(+0.00%)
Sep 11, 2014 7.282 7.326 7.269 7.282 29,893 -0.01(-0.20%)
Sep 10, 2014 7.268 7.333 7.268 7.297 30,978 +0.01(+0.20%)
Sep 09, 2014 7.282 7.311 7.275 7.282 47,847 +0.00(+0.00%)
Sep 08, 2014 7.268 7.319 7.268 7.282 27,265 -0.01(-0.20%)
Sep 05, 2014 7.333 7.333 7.282 7.297 20,813 -0.04(-0.50%)
Sep 04, 2014 7.308 7.340 7.282 7.333 17,643 -0.01(-0.10%)
Sep 03, 2014 7.353 7.355 7.326 7.340 19,512 -0.02(-0.30%)
Sep 02, 2014 7.435 7.493 7.348 7.362 98,176 -0.04(-0.59%)
Aug 29, 2014 7.304 7.406 7.406 7.406 28,482 +0.12(+1.60%)
Aug 28, 2014 7.333 7.333 7.282 7.290 28,019 -0.04(-0.50%)
Aug 27, 2014 7.319 7.340 7.268 7.326 20,421 +0.04(+0.50%)
Aug 26, 2014 7.282 7.326 7.282 7.290 19,083 +0.01(+0.20%)
Aug 25, 2014 7.362 7.377 7.268 7.275 34,592 -0.02(-0.30%)
Aug 22, 2014 7.333 7.355 7.275 7.297 17,178 +0.00(+0.00%)
Aug 21, 2014 7.304 7.362 7.268 7.297 17,574 -0.04(-0.50%)
Aug 20, 2014 7.297 7.377 7.268 7.333 15,816 +0.01(+0.20%)
Aug 19, 2014 7.290 7.399 7.290 7.319 33,801 -0.04(-0.49%)
Aug 18, 2014 7.377 7.420 7.355 7.355 16,772 -0.01(-0.10%)
Aug 15, 2014 7.406 7.435 7.297 7.362 23,234 -0.02(-0.30%)
Aug 14, 2014 7.420 7.420 7.275 7.384 26,857 -0.02(-0.29%)
Aug 13, 2014 7.297 7.391 7.297 7.406 17,869 +0.08(+1.09%)
Aug 12, 2014 7.348 7.478 7.282 7.326 30,594 -0.08(-1.08%)
Aug 11, 2014 7.377 7.464 7.334 7.406 17,199 +0.02(+0.30%)
Aug 08, 2014 7.282 7.468 7.268 7.384 39,185 +0.11(+1.50%)
Aug 07, 2014 7.340 7.399 7.268 7.275 31,744 -0.07(-0.99%)
Aug 06, 2014 7.246 7.449 7.246 7.348 19,764 +0.12(+1.61%)
Aug 05, 2014 7.188 7.246 7.188 7.231 114,319 -0.01(-0.20%)
Aug 04, 2014 7.202 7.268 7.195 7.246 78,756 +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.