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

Richardson Electrncs (NQ: RELL )

10.53 UNCHANGED
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 (%)
Jun 30, 2014 7.159 7.621 7.159 7.564 218,001 +0.37(+5.12%)
Jun 27, 2014 7.210 7.419 7.152 7.195 2,369,475 -0.02(-0.30%)
Jun 26, 2014 7.275 7.383 7.210 7.217 94,714 -0.04(-0.50%)
Jun 25, 2014 7.296 7.412 7.231 7.253 214,939 -0.03(-0.40%)
Jun 24, 2014 7.340 7.614 7.195 7.282 358,706 +0.11(+1.51%)
Jun 23, 2014 7.202 7.231 7.152 7.174 77,341 -0.04(-0.50%)
Jun 20, 2014 7.296 7.304 7.202 7.210 107,724 -0.04(-0.60%)
Jun 19, 2014 7.282 7.347 7.217 7.253 47,179 +0.02(+0.30%)
Jun 18, 2014 7.253 7.333 7.206 7.231 45,907 +0.01(+0.10%)
Jun 17, 2014 7.188 7.311 7.188 7.224 30,839 +0.00(+0.00%)
Jun 16, 2014 7.224 7.282 7.217 7.224 38,762 -0.01(-0.20%)
Jun 13, 2014 7.304 7.376 7.224 7.239 48,148 -0.03(-0.40%)
Jun 12, 2014 7.246 7.332 7.231 7.268 44,633 -0.04(-0.49%)
Jun 11, 2014 7.311 7.390 7.268 7.304 26,793 -0.01(-0.10%)
Jun 10, 2014 7.347 7.383 7.311 7.311 16,561 +0.01(+0.20%)
Jun 06, 2014 7.340 7.352 7.268 7.296 22,477 +0.00(+0.00%)
Jun 05, 2014 7.296 7.347 7.174 7.296 30,726 +0.04(+0.60%)
Jun 04, 2014 7.166 7.296 7.159 7.253 45,214 +0.04(+0.50%)
Jun 03, 2014 7.361 7.390 7.152 7.217 146,716 -0.08(-1.09%)
Jun 02, 2014 7.300 7.325 7.275 7.296 46,546 -0.06(-0.79%)
May 30, 2014 7.463 7.463 7.304 7.354 53,611 -0.07(-0.97%)
May 29, 2014 7.542 7.593 7.376 7.426 30,708 -0.07(-0.96%)
May 28, 2014 7.499 7.549 7.419 7.499 40,341 -0.04(-0.48%)
May 27, 2014 7.484 7.549 7.347 7.535 30,738 +0.10(+1.36%)
May 23, 2014 7.412 7.434 7.434 7.434 109,908 +0.12(+1.68%)
May 22, 2014 7.296 7.333 7.268 7.311 15,536 +0.04(+0.50%)
May 21, 2014 7.409 7.470 7.268 7.275 42,957 -0.09(-1.27%)
May 20, 2014 7.571 7.636 7.282 7.369 59,647 -0.14(-1.92%)
May 19, 2014 7.506 7.571 7.463 7.513 17,525 +0.04(+0.48%)
May 16, 2014 7.426 7.477 7.347 7.477 33,338 +0.03(+0.39%)
May 15, 2014 7.455 7.499 7.434 7.448 40,501 -0.07(-0.87%)
May 14, 2014 7.744 7.802 7.513 7.513 45,832 -0.21(-2.71%)
May 13, 2014 7.838 8.012 7.715 7.723 25,619 -0.14(-1.84%)
May 12, 2014 7.383 7.932 7.383 7.867 182,691 +0.54(+7.40%)
May 09, 2014 7.246 7.398 7.246 7.325 22,207 +0.04(+0.50%)
May 08, 2014 7.275 7.325 7.253 7.289 41,184 +0.01(+0.20%)
May 07, 2014 7.239 7.311 7.152 7.275 55,243 +0.08(+1.10%)
May 06, 2014 7.181 7.278 7.181 7.195 51,738 +0.01(+0.10%)
May 05, 2014 7.181 7.253 7.181 7.188 24,242 -0.02(-0.30%)
May 02, 2014 7.238 7.260 7.174 7.210 43,640 +0.01(+0.20%)
May 01, 2014 7.188 7.296 7.181 7.195 55,552 +0.00(+0.00%)
Apr 30, 2014 7.224 7.310 7.188 7.195 70,897 -0.04(-0.50%)
Apr 29, 2014 7.260 7.325 7.217 7.231 24,757 +0.03(+0.40%)
Apr 28, 2014 7.310 7.310 7.181 7.202 39,706 -0.09(-1.28%)
Apr 25, 2014 7.396 7.432 7.267 7.296 44,874 -0.11(-1.55%)
Apr 24, 2014 7.468 7.533 7.360 7.411 27,443 -0.01(-0.10%)
Apr 23, 2014 7.461 7.518 7.332 7.418 38,303 -0.11(-1.43%)
Apr 22, 2014 7.526 7.554 7.497 7.526 35,347 -0.01(-0.10%)
Apr 21, 2014 7.605 7.669 7.454 7.533 32,189 -0.07(-0.94%)
Apr 17, 2014 7.475 7.605 7.605 7.605 126,725 +0.34(+4.75%)
Apr 16, 2014 7.404 7.447 7.181 7.260 40,359 -0.07(-0.98%)
Apr 15, 2014 7.418 7.454 7.188 7.332 43,019 -0.08(-1.07%)
Apr 14, 2014 7.353 7.518 7.289 7.411 63,429 +0.14(+1.98%)
Apr 11, 2014 7.382 7.763 7.238 7.267 61,865 -0.19(-2.50%)
Apr 10, 2014 7.612 7.648 7.454 7.454 65,711 -0.23(-2.99%)
Apr 09, 2014 7.554 7.820 7.447 7.684 59,158 +0.10(+1.33%)
Apr 08, 2014 7.540 7.877 7.511 7.583 30,845 +0.09(+1.15%)
Apr 07, 2014 7.511 7.597 7.360 7.497 47,835 -0.02(-0.29%)
Apr 04, 2014 7.813 7.813 7.360 7.518 69,183 -0.26(-3.32%)
Apr 03, 2014 7.755 7.870 7.691 7.777 33,300 -0.04(-0.46%)
Apr 02, 2014 7.712 7.842 7.712 7.813 34,212 +0.03(+0.37%)
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.