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 (%)
Dec 31, 2014 7.355 7.311 7.311 7.311 55,255 -0.02(-0.30%)
Dec 30, 2014 7.370 7.385 7.304 7.333 6,593 -0.04(-0.50%)
Dec 29, 2014 7.355 7.385 7.311 7.370 40,452 -0.01(-0.20%)
Dec 26, 2014 7.311 7.414 7.304 7.385 83,861 +0.01(+0.20%)
Dec 24, 2014 7.268 7.370 7.370 7.370 8,206 +0.07(+1.00%)
Dec 23, 2014 7.311 7.333 7.238 7.297 21,925 -0.01(-0.10%)
Dec 22, 2014 7.290 7.311 7.290 7.304 22,509 -0.01(-0.10%)
Dec 19, 2014 7.348 7.348 7.260 7.311 29,089 -0.07(-0.99%)
Dec 18, 2014 7.246 7.385 7.246 7.385 22,129 +0.04(+0.60%)
Dec 17, 2014 7.385 7.399 7.311 7.341 18,665 -0.01(-0.10%)
Dec 16, 2014 7.333 7.370 7.315 7.348 20,571 +0.04(+0.60%)
Dec 15, 2014 7.290 7.363 7.290 7.304 16,069 +0.03(+0.40%)
Dec 12, 2014 7.326 7.370 7.275 7.275 8,318 -0.08(-1.09%)
Dec 11, 2014 7.399 7.399 7.333 7.355 7,741 +0.01(+0.10%)
Dec 10, 2014 7.385 7.399 7.344 7.348 4,122 -0.03(-0.40%)
Dec 09, 2014 7.370 7.399 7.319 7.377 23,623 -0.04(-0.59%)
Dec 08, 2014 7.421 7.458 7.399 7.421 18,625 +0.00(+0.00%)
Dec 05, 2014 7.368 7.428 7.356 7.421 22,757 +0.04(+0.59%)
Dec 04, 2014 7.399 7.414 7.370 7.377 4,491 +0.00(+0.00%)
Dec 03, 2014 7.355 7.414 7.355 7.377 14,135 +0.01(+0.10%)
Dec 02, 2014 7.319 7.377 7.319 7.370 9,632 +0.04(+0.50%)
Dec 01, 2014 7.385 7.385 7.330 7.333 12,246 -0.07(-0.89%)
Nov 28, 2014 7.381 7.399 7.348 7.399 1,602 +0.01(+0.20%)
Nov 26, 2014 7.304 7.385 7.385 7.385 26,123 +0.12(+1.61%)
Nov 25, 2014 7.253 7.348 7.253 7.268 27,516 +0.00(+0.00%)
Nov 24, 2014 7.253 7.348 7.187 7.268 23,903 -0.06(-0.80%)
Nov 21, 2014 7.450 7.450 7.260 7.326 24,375 -0.09(-1.18%)
Nov 20, 2014 7.348 7.427 7.348 7.414 21,405 +0.08(+1.10%)
Nov 19, 2014 7.246 7.443 7.187 7.333 14,750 +0.09(+1.21%)
Nov 18, 2014 7.355 7.377 7.246 7.246 3,561 -0.04(-0.50%)
Nov 17, 2014 7.290 7.377 7.264 7.282 5,536 +0.04(+0.50%)
Nov 14, 2014 7.297 7.341 7.246 7.246 18,728 -0.04(-0.50%)
Nov 13, 2014 7.293 7.333 7.282 7.282 8,626 +0.01(+0.20%)
Nov 12, 2014 7.290 7.319 7.260 7.268 7,318 +0.02(+0.30%)
Nov 11, 2014 7.253 7.311 7.238 7.246 20,795 -0.01(-0.20%)
Nov 10, 2014 7.304 7.348 7.260 7.260 10,401 -0.01(-0.20%)
Nov 07, 2014 7.246 7.326 7.246 7.275 16,802 +0.01(+0.20%)
Nov 06, 2014 7.341 7.341 7.246 7.260 11,256 -0.12(-1.59%)
Nov 05, 2014 7.311 7.377 7.304 7.377 22,883 +0.10(+1.31%)
Nov 04, 2014 7.297 7.369 7.268 7.282 5,567 -0.05(-0.69%)
Nov 03, 2014 7.275 7.333 7.268 7.333 30,155 +0.06(+0.80%)
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%)
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.