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

Richardson Electrncs (NQ: RELL )

12.03 -0.23 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 24, 2011 9.038 9.079 8.849 8.855 134,139 -0.14(-1.58%)
May 23, 2011 8.944 9.120 8.916 8.998 91,168 -0.03(-0.38%)
May 20, 2011 9.045 9.154 8.977 9.032 80,018 -0.06(-0.67%)
May 19, 2011 9.188 9.188 9.045 9.093 54,336 -0.06(-0.67%)
May 18, 2011 9.005 9.161 8.970 9.154 86,811 +0.15(+1.66%)
May 17, 2011 9.032 9.066 8.923 9.005 95,039 -0.06(-0.67%)
May 16, 2011 8.991 9.154 8.991 9.066 83,881 +0.04(+0.45%)
May 13, 2011 9.106 9.174 8.971 9.025 99,185 -0.09(-1.04%)
May 12, 2011 9.059 9.222 8.991 9.120 162,826 +0.03(+0.37%)
May 11, 2011 9.045 9.140 8.964 9.086 64,602 +0.03(+0.37%)
May 10, 2011 9.093 9.154 8.971 9.052 102,355 +0.01(+0.07%)
May 09, 2011 8.964 9.122 8.957 9.045 67,394 +0.07(+0.76%)
May 06, 2011 9.086 9.100 8.916 8.977 109,350 -0.03(-0.38%)
May 05, 2011 8.998 9.147 8.998 9.011 111,642 +0.00(+0.00%)
May 04, 2011 9.038 9.147 9.011 9.011 114,366 -0.01(-0.15%)
May 03, 2011 9.072 9.126 8.998 9.025 125,312 -0.07(-0.82%)
May 02, 2011 9.119 9.147 9.005 9.099 129,451 -0.01(-0.07%)
Apr 29, 2011 9.065 9.153 8.978 9.106 82,031 +0.04(+0.45%)
Apr 28, 2011 9.092 9.147 9.005 9.065 90,930 -0.03(-0.30%)
Apr 27, 2011 9.065 9.153 9.065 9.092 94,167 +0.04(+0.45%)
Apr 26, 2011 9.011 9.153 8.978 9.052 176,476 +0.07(+0.83%)
Apr 25, 2011 9.092 9.119 8.924 8.978 178,694 -0.14(-1.48%)
Apr 21, 2011 9.119 9.133 9.086 9.113 72,954 +0.02(+0.22%)
Apr 20, 2011 9.126 9.126 8.991 9.092 222,584 +0.06(+0.67%)
Apr 19, 2011 9.065 9.119 9.025 9.032 75,613 +0.00(+0.00%)
Apr 18, 2011 8.964 9.106 8.951 9.032 178,876 +0.02(+0.22%)
Apr 15, 2011 9.079 9.113 8.991 9.011 318,961 -0.09(-1.04%)
Apr 14, 2011 9.092 9.119 9.059 9.106 91,973 -0.03(-0.37%)
Apr 13, 2011 9.140 9.214 9.082 9.140 97,933 +0.04(+0.45%)
Apr 12, 2011 9.113 9.153 9.059 9.099 277,841 -0.05(-0.52%)
Apr 11, 2011 9.221 9.241 9.092 9.147 185,071 -0.05(-0.59%)
Apr 08, 2011 9.282 9.288 9.099 9.201 162,972 -0.03(-0.29%)
Apr 07, 2011 9.221 9.336 8.917 9.228 376,993 +0.18(+1.94%)
Apr 06, 2011 9.106 9.187 8.973 9.052 101,729 -0.02(-0.22%)
Apr 05, 2011 9.045 9.248 9.032 9.072 108,904 -0.01(-0.15%)
Apr 04, 2011 8.903 9.106 8.822 9.086 148,261 +0.22(+2.44%)
Apr 01, 2011 8.917 8.917 8.788 8.870 158,220 -0.03(-0.38%)
Mar 31, 2011 8.821 8.910 8.788 8.903 91,187 +0.03(+0.38%)
Mar 30, 2011 8.870 8.930 8.816 8.870 101,562 -0.03(-0.38%)
Mar 29, 2011 8.897 8.964 8.816 8.903 135,799 -0.04(-0.45%)
Mar 28, 2011 8.741 8.951 8.741 8.944 55,791 +0.21(+2.40%)
Mar 25, 2011 8.863 8.883 8.721 8.734 69,358 -0.13(-1.45%)
Mar 24, 2011 8.856 8.951 8.755 8.863 49,933 +0.04(+0.46%)
Mar 23, 2011 8.761 8.822 8.707 8.822 132,593 +0.05(+0.54%)
Mar 22, 2011 8.782 8.782 8.755 8.775 31,266 -0.01(-0.08%)
Mar 21, 2011 8.761 8.917 8.728 8.782 102,052 -0.02(-0.23%)
Mar 18, 2011 8.687 8.856 8.539 8.802 233,071 +0.18(+2.04%)
Mar 17, 2011 8.741 8.795 8.606 8.626 148,930 -0.07(-0.85%)
Mar 16, 2011 8.613 8.782 8.579 8.701 89,552 +0.04(+0.47%)
Mar 15, 2011 8.417 8.701 8.289 8.660 127,260 +0.05(+0.55%)
Mar 14, 2011 8.694 8.734 8.593 8.613 197,137 -0.14(-1.62%)
Mar 11, 2011 8.755 8.782 8.660 8.755 54,803 -0.01(-0.15%)
Mar 10, 2011 8.782 8.799 8.667 8.768 167,692 -0.09(-0.99%)
Mar 09, 2011 8.917 8.926 8.809 8.856 88,422 -0.04(-0.40%)
Mar 08, 2011 8.849 8.984 8.809 8.892 155,349 +0.06(+0.63%)
Mar 07, 2011 8.809 8.964 8.719 8.836 108,953 +0.03(+0.31%)
Mar 04, 2011 8.883 8.883 8.761 8.809 55,302 -0.07(-0.84%)
Mar 03, 2011 8.937 8.951 8.714 8.883 67,656 +0.00(+0.00%)
Mar 02, 2011 8.849 8.930 8.694 8.883 161,869 +0.01(+0.08%)
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.