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

Richardson Electrncs (NQ: RELL )

10.83 +0.12 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 26, 2010 5.230 5.405 5.204 5.271 179,215 +0.04(+0.77%)
Feb 25, 2010 5.116 5.257 5.111 5.230 45,033 +0.05(+1.04%)
Feb 24, 2010 5.163 5.230 5.096 5.177 101,837 -0.01(-0.13%)
Feb 23, 2010 5.271 5.297 5.083 5.183 124,571 -0.09(-1.65%)
Feb 22, 2010 5.251 5.297 5.137 5.271 111,369 +0.01(+0.24%)
Feb 19, 2010 5.177 5.291 5.177 5.258 137,730 +0.01(+0.14%)
Feb 18, 2010 5.210 5.257 5.143 5.251 50,634 +0.06(+1.16%)
Feb 17, 2010 5.284 5.291 5.096 5.190 114,723 -0.04(-0.77%)
Feb 16, 2010 5.069 5.277 4.996 5.230 167,429 +0.23(+4.70%)
Feb 12, 2010 5.009 4.996 4.996 4.996 243,524 -0.03(-0.67%)
Feb 11, 2010 5.096 5.103 4.989 5.029 67,699 +0.00(+0.00%)
Feb 10, 2010 5.103 5.157 4.895 5.029 108,512 -0.11(-2.22%)
Feb 09, 2010 5.103 5.251 5.043 5.143 71,175 +0.01(+0.26%)
Feb 08, 2010 5.103 5.195 5.043 5.130 181,689 -0.01(-0.18%)
Feb 05, 2010 5.190 5.217 4.936 5.139 266,003 -0.05(-0.98%)
Feb 04, 2010 5.491 5.491 5.150 5.190 122,290 -0.30(-5.42%)
Feb 03, 2010 5.545 5.545 5.217 5.488 74,683 -0.04(-0.79%)
Feb 02, 2010 5.344 5.638 5.190 5.531 234,615 +0.21(+4.03%)
Feb 01, 2010 5.063 5.330 5.050 5.317 129,964 +0.18(+3.52%)
Jan 29, 2010 5.424 5.438 5.103 5.137 163,642 -0.21(-3.88%)
Jan 28, 2010 5.545 5.545 5.324 5.344 115,407 +0.02(+0.38%)
Jan 27, 2010 5.237 5.411 5.237 5.324 107,535 +0.10(+1.92%)
Jan 26, 2010 5.404 5.404 5.217 5.224 99,395 -0.17(-3.10%)
Jan 25, 2010 5.511 5.571 5.096 5.391 262,546 +0.05(+1.00%)
Jan 22, 2010 5.384 5.504 5.290 5.337 147,006 -0.09(-1.60%)
Jan 21, 2010 5.598 5.638 5.357 5.424 99,361 -0.16(-2.87%)
Jan 20, 2010 5.484 5.618 5.424 5.585 467,802 +0.11(+1.95%)
Jan 19, 2010 5.411 5.511 5.357 5.478 240,812 +0.13(+2.38%)
Jan 15, 2010 5.351 5.351 5.351 5.351 106,754 +0.00(+0.01%)
Jan 14, 2010 5.351 5.391 5.230 5.350 166,156 -0.07(-1.25%)
Jan 13, 2010 5.297 5.451 5.150 5.417 148,365 +0.13(+2.40%)
Jan 12, 2010 5.297 5.484 5.009 5.290 189,126 +0.05(+1.02%)
Jan 11, 2010 5.351 5.351 4.782 5.237 217,011 +0.26(+5.24%)
Jan 08, 2010 4.896 5.110 4.688 4.976 152,182 +0.09(+1.78%)
Jan 07, 2010 4.448 4.902 4.414 4.889 527,505 +0.81(+19.84%)
Jan 06, 2010 4.020 4.100 3.973 4.080 97,557 +0.06(+1.50%)
Jan 05, 2010 3.978 4.020 3.973 4.020 74,234 +0.08(+2.04%)
Jan 04, 2010 3.939 4.020 3.939 3.939 9,624 +0.01(+0.34%)
Dec 31, 2009 3.979 3.926 3.926 3.926 162,823 -0.05(-1.34%)
Dec 30, 2009 3.918 4.040 3.918 3.979 38,184 +0.00(+0.00%)
Dec 29, 2009 4.013 4.013 3.899 3.979 28,074 -0.02(-0.50%)
Dec 28, 2009 3.852 4.029 3.852 4.000 338,772 +0.12(+3.10%)
Dec 24, 2009 3.966 4.006 3.879 3.879 18,489 -0.03(-0.69%)
Dec 23, 2009 3.879 3.933 3.846 3.906 87,121 +0.03(+0.69%)
Dec 22, 2009 3.993 3.993 3.762 3.879 23,571 -0.04(-1.02%)
Dec 21, 2009 3.839 3.938 3.832 3.919 29,481 +0.01(+0.17%)
Dec 18, 2009 3.872 3.913 3.759 3.913 23,112 +0.04(+1.04%)
Dec 17, 2009 3.953 4.013 3.872 3.872 13,453 -0.09(-2.36%)
Dec 16, 2009 3.732 3.986 3.719 3.966 44,950 +0.23(+6.27%)
Dec 15, 2009 3.886 3.886 3.732 3.732 7,067 -0.15(-3.96%)
Dec 14, 2009 3.719 3.926 3.672 3.886 42,244 +0.13(+3.56%)
Dec 11, 2009 3.612 3.772 3.612 3.752 30,553 +0.17(+4.86%)
Dec 10, 2009 3.638 3.765 3.551 3.578 77,243 -0.13(-3.60%)
Dec 09, 2009 3.625 3.712 3.618 3.712 37,595 +0.00(+0.00%)
Dec 08, 2009 3.658 3.752 3.658 3.712 32,295 +0.00(+0.00%)
Dec 07, 2009 3.859 3.859 3.585 3.712 70,339 -0.12(-3.14%)
Dec 04, 2009 3.919 3.919 3.799 3.832 19,745 -0.09(-2.22%)
Dec 03, 2009 4.013 4.073 3.919 3.919 20,984 -0.09(-2.33%)
Dec 02, 2009 4.006 4.033 3.993 4.013 64,299 +0.01(+0.33%)
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.