Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Richardson Electrncs (NQ: RELL )

10.39 -0.39 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2013 7.870 8.195 7.856 8.138 0 +0.30(+3.78%)
Oct 30, 2013 7.905 7.948 7.842 7.842 31,940 -0.08(-1.07%)
Oct 29, 2013 8.195 8.195 7.905 7.926 0 -0.28(-3.36%)
Oct 28, 2013 8.174 8.230 8.174 8.202 0 +0.06(+0.69%)
Oct 25, 2013 8.131 8.167 7.990 8.145 0 +0.05(+0.61%)
Oct 24, 2013 8.075 8.110 8.046 8.096 15,191 -0.01(-0.17%)
Oct 23, 2013 8.167 8.195 8.082 8.110 0 -0.06(-0.78%)
Oct 22, 2013 8.032 8.258 8.032 8.174 47,424 +0.13(+1.58%)
Oct 21, 2013 8.307 8.343 8.032 8.046 57,555 -0.19(-2.32%)
Oct 18, 2013 8.230 8.265 8.145 8.237 43,064 +0.10(+1.22%)
Oct 17, 2013 8.071 8.198 8.071 8.138 19,922 +0.05(+0.61%)
Oct 16, 2013 8.117 8.214 8.053 8.089 19,912 -0.01(-0.09%)
Oct 15, 2013 8.082 8.201 8.082 8.096 19,893 +0.01(+0.17%)
Oct 14, 2013 8.053 8.159 8.053 8.082 32,333 +0.02(+0.26%)
Oct 11, 2013 7.933 8.174 7.933 8.061 0 +0.09(+1.15%)
Oct 10, 2013 7.948 8.089 7.898 7.969 28,525 +0.14(+1.81%)
Oct 09, 2013 7.870 7.989 7.813 7.827 34,071 -0.04(-0.54%)
Oct 08, 2013 7.940 7.948 7.856 7.870 19,793 -0.01(-0.09%)
Oct 07, 2013 7.792 8.089 7.792 7.877 0 +0.02(+0.27%)
Oct 04, 2013 7.863 7.962 7.856 7.856 0 -0.03(-0.36%)
Oct 03, 2013 7.849 8.011 7.813 7.884 0 +0.01(+0.09%)
Oct 02, 2013 8.004 8.004 7.849 7.877 14,134 -0.20(-2.53%)
Oct 01, 2013 8.053 8.117 7.969 8.082 64,992 +0.05(+0.62%)
Sep 30, 2013 7.933 8.117 7.877 8.032 0 +0.06(+0.80%)
Sep 27, 2013 7.976 8.053 7.969 7.969 0 -0.05(-0.62%)
Sep 26, 2013 7.955 8.039 7.933 8.018 12,317 +0.05(+0.62%)
Sep 25, 2013 8.061 8.096 7.969 7.969 12,899 -0.10(-1.23%)
Sep 24, 2013 8.096 8.131 8.068 8.068 29,610 -0.01(-0.09%)
Sep 23, 2013 8.039 8.124 8.039 8.075 24,694 +0.04(+0.53%)
Sep 20, 2013 8.053 8.152 8.004 8.032 0 -0.01(-0.09%)
Sep 19, 2013 8.082 8.089 8.025 8.039 0 -0.05(-0.61%)
Sep 18, 2013 7.983 8.159 7.983 8.089 0 +0.07(+0.88%)
Sep 17, 2013 8.032 8.068 7.990 8.018 0 +0.04(+0.53%)
Sep 16, 2013 8.089 8.117 7.948 7.976 0 -0.02(-0.26%)
Sep 13, 2013 8.004 8.029 7.969 7.997 0 +0.01(+0.18%)
Sep 12, 2013 8.025 8.028 7.955 7.983 0 -0.07(-0.88%)
Sep 11, 2013 7.997 8.089 7.997 8.053 0 +0.06(+0.71%)
Sep 10, 2013 7.849 7.997 7.849 7.997 17,419 +0.02(+0.27%)
Sep 09, 2013 7.926 7.997 7.912 7.976 0 +0.11(+1.44%)
Sep 06, 2013 8.039 8.096 7.849 7.863 0 -0.14(-1.77%)
Sep 05, 2013 7.948 8.041 7.933 8.004 0 +0.04(+0.44%)
Sep 04, 2013 7.849 8.004 7.849 7.969 0 +0.08(+0.98%)
Sep 03, 2013 7.863 7.948 7.771 7.891 0 +0.12(+1.55%)
Aug 30, 2013 7.962 7.997 7.750 7.771 0 -0.20(-2.57%)
Aug 29, 2013 7.863 8.004 7.863 7.976 23,909 +0.09(+1.16%)
Aug 28, 2013 7.792 7.948 7.764 7.884 0 +0.06(+0.72%)
Aug 27, 2013 7.778 7.905 7.771 7.827 83,652 +0.00(+0.00%)
Aug 26, 2013 7.870 7.912 7.792 7.827 0 -0.04(-0.54%)
Aug 23, 2013 7.962 7.962 7.835 7.870 0 -0.11(-1.42%)
Aug 22, 2013 7.905 8.082 7.898 7.983 15,215 +0.14(+1.80%)
Aug 21, 2013 7.948 8.015 7.827 7.842 0 -0.12(-1.51%)
Aug 20, 2013 7.983 8.085 7.940 7.962 25,659 +0.01(+0.09%)
Aug 19, 2013 8.018 8.068 7.948 7.955 21,684 -0.04(-0.44%)
Aug 16, 2013 7.912 8.110 7.912 7.990 0 +0.05(+0.62%)
Aug 15, 2013 7.969 8.053 7.919 7.940 45,669 -0.08(-0.97%)
Aug 14, 2013 7.979 8.103 7.976 8.018 24,130 +0.01(+0.18%)
Aug 13, 2013 8.075 8.075 7.997 8.004 20,431 -0.06(-0.79%)
Aug 12, 2013 8.082 8.181 8.032 8.068 16,172 +0.01(+0.09%)
Aug 09, 2013 8.124 8.237 8.061 8.061 13,447 -0.08(-0.95%)
Aug 08, 2013 8.251 8.294 8.124 8.138 17,381 -0.06(-0.69%)
Aug 07, 2013 8.075 8.251 8.039 8.195 16,842 +0.16(+1.93%)
Aug 06, 2013 8.053 8.096 8.004 8.039 15,601 -0.01(-0.09%)
Aug 05, 2013 7.959 8.046 7.955 8.046 31,461 +0.09(+1.15%)
Aug 02, 2013 7.955 8.011 7.927 7.955 34,493 -0.04(-0.53%)
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.