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 (%)
Sep 30, 2011 9.515 9.515 9.289 9.310 109,164 -0.34(-3.48%)
Sep 29, 2011 9.454 9.645 9.385 9.645 95,943 +0.35(+3.75%)
Sep 28, 2011 9.625 9.782 9.262 9.296 126,982 -0.33(-3.41%)
Sep 27, 2011 9.542 9.755 9.508 9.625 145,333 +0.25(+2.70%)
Sep 26, 2011 9.440 9.570 9.235 9.371 321,669 +0.01(+0.07%)
Sep 23, 2011 9.043 9.406 9.043 9.365 145,239 +0.34(+3.71%)
Sep 22, 2011 8.988 9.330 8.954 9.029 188,831 -0.14(-1.49%)
Sep 21, 2011 9.474 9.604 9.153 9.166 64,271 -0.31(-3.25%)
Sep 20, 2011 9.693 9.802 9.433 9.474 87,365 -0.21(-2.12%)
Sep 19, 2011 9.672 9.768 9.529 9.679 91,799 -0.24(-2.41%)
Sep 16, 2011 9.871 9.919 9.830 9.919 121,368 +0.11(+1.12%)
Sep 15, 2011 9.625 9.809 9.495 9.809 45,922 +0.25(+2.65%)
Sep 14, 2011 9.570 9.631 9.447 9.556 66,178 +0.04(+0.43%)
Sep 13, 2011 9.488 9.577 9.371 9.515 194,781 +0.05(+0.58%)
Sep 12, 2011 9.324 9.614 9.324 9.460 112,136 +0.03(+0.36%)
Sep 09, 2011 9.542 9.625 9.351 9.426 104,479 -0.15(-1.57%)
Sep 08, 2011 9.501 9.659 9.481 9.577 80,001 -0.03(-0.28%)
Sep 07, 2011 9.385 9.713 9.344 9.604 165,681 +0.34(+3.69%)
Sep 06, 2011 9.036 9.283 8.941 9.262 117,585 +0.03(+0.30%)
Sep 02, 2011 9.269 9.419 9.194 9.235 118,762 -0.18(-1.89%)
Sep 01, 2011 9.460 9.611 9.358 9.412 123,700 -0.05(-0.58%)
Aug 31, 2011 9.440 9.652 9.351 9.467 131,821 +0.04(+0.44%)
Aug 30, 2011 9.584 9.584 9.255 9.426 117,446 -0.23(-2.41%)
Aug 29, 2011 9.501 9.679 9.470 9.659 89,847 +0.20(+2.10%)
Aug 26, 2011 9.241 9.623 9.235 9.460 60,558 +0.17(+1.84%)
Aug 25, 2011 9.495 9.501 9.132 9.289 77,275 -0.16(-1.67%)
Aug 24, 2011 9.542 9.631 9.255 9.447 46,913 -0.08(-0.86%)
Aug 23, 2011 9.262 9.563 9.159 9.529 301,895 +0.29(+3.11%)
Aug 22, 2011 9.385 9.460 9.180 9.241 124,125 +0.04(+0.45%)
Aug 19, 2011 9.187 9.324 9.050 9.200 151,660 -0.10(-1.10%)
Aug 18, 2011 9.536 9.577 9.235 9.303 158,155 -0.45(-4.63%)
Aug 17, 2011 9.659 9.796 9.604 9.755 87,885 +0.12(+1.21%)
Aug 16, 2011 9.713 9.761 9.577 9.638 125,972 -0.17(-1.74%)
Aug 15, 2011 9.782 9.932 9.645 9.809 99,425 +0.05(+0.56%)
Aug 12, 2011 9.768 10.06 9.679 9.755 108,856 +0.05(+0.56%)
Aug 11, 2011 9.406 9.871 9.406 9.700 176,771 +0.34(+3.65%)
Aug 10, 2011 9.837 9.980 9.303 9.358 239,002 -0.55(-5.52%)
Aug 09, 2011 9.967 10.04 9.440 9.905 358,086 +0.16(+1.69%)
Aug 08, 2011 9.926 10.08 9.700 9.741 304,307 -0.31(-3.13%)
Aug 05, 2011 9.912 10.23 9.570 10.06 253,593 +0.15(+1.52%)
Aug 04, 2011 10.25 10.27 9.905 9.905 110,144 -0.38(-3.72%)
Aug 03, 2011 10.14 10.40 10.04 10.29 126,594 +0.15(+1.48%)
Aug 02, 2011 10.16 10.31 10.08 10.14 128,560 -0.02(-0.23%)
Aug 01, 2011 10.36 10.38 9.981 10.16 102,802 +0.05(+0.51%)
Jul 29, 2011 10.05 10.16 10.00 10.11 134,995 -0.04(-0.40%)
Jul 28, 2011 10.06 10.26 9.974 10.15 147,660 +0.07(+0.74%)
Jul 27, 2011 10.09 10.19 10.05 10.08 185,451 -0.14(-1.34%)
Jul 26, 2011 10.16 10.34 10.15 10.21 183,355 +0.09(+0.88%)
Jul 25, 2011 10.14 10.27 10.10 10.12 148,751 -0.03(-0.27%)
Jul 22, 2011 10.11 10.50 10.09 10.15 322,550 +0.05(+0.47%)
Jul 21, 2011 9.885 10.47 9.885 10.10 482,094 +0.71(+7.55%)
Jul 20, 2011 9.388 9.463 9.238 9.394 79,244 +0.04(+0.44%)
Jul 19, 2011 9.381 9.442 9.292 9.354 47,387 +0.03(+0.37%)
Jul 18, 2011 9.279 9.408 9.204 9.319 83,307 -0.02(-0.22%)
Jul 15, 2011 9.224 9.388 9.224 9.340 94,815 +0.15(+1.63%)
Jul 14, 2011 9.313 9.347 9.163 9.190 27,887 -0.08(-0.88%)
Jul 13, 2011 9.197 9.292 9.190 9.272 40,931 +0.09(+0.97%)
Jul 12, 2011 9.169 9.265 9.095 9.183 66,017 -0.01(-0.07%)
Jul 11, 2011 9.122 9.245 9.122 9.190 47,216 -0.03(-0.30%)
Jul 08, 2011 9.169 9.238 8.808 9.217 46,316 -0.08(-0.88%)
Jul 07, 2011 9.340 9.408 9.251 9.299 48,560 +0.03(+0.37%)
Jul 06, 2011 9.367 9.367 9.135 9.265 44,073 -0.08(-0.88%)
Jul 05, 2011 9.299 9.544 9.224 9.347 115,079 +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.