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, 2010 6.837 7.168 6.837 7.108 127,397 +0.32(+4.79%)
Sep 29, 2010 7.108 7.344 6.708 6.783 161,647 -0.32(-4.57%)
Sep 28, 2010 6.925 7.108 6.769 7.108 80,823 +0.18(+2.64%)
Sep 27, 2010 6.701 6.952 6.647 6.925 101,915 +0.28(+4.18%)
Sep 24, 2010 6.627 6.688 6.532 6.647 66,198 +0.10(+1.55%)
Sep 23, 2010 6.586 6.674 6.437 6.546 67,874 -0.09(-1.43%)
Sep 22, 2010 6.715 6.789 6.539 6.640 65,382 -0.09(-1.31%)
Sep 21, 2010 6.715 6.877 6.349 6.728 94,544 +0.01(+0.20%)
Sep 20, 2010 6.505 6.715 6.349 6.715 81,656 +0.26(+3.98%)
Sep 17, 2010 6.376 6.512 6.275 6.458 92,068 +0.05(+0.85%)
Sep 15, 2010 6.431 6.447 6.261 6.404 37,350 -0.08(-1.25%)
Sep 14, 2010 6.376 6.613 6.376 6.485 69,383 +0.11(+1.70%)
Sep 13, 2010 6.092 6.410 6.092 6.376 50,998 +0.36(+5.96%)
Sep 10, 2010 6.113 6.228 5.964 6.018 51,667 -0.05(-0.89%)
Sep 09, 2010 6.092 6.302 6.052 6.072 24,117 +0.07(+1.24%)
Sep 08, 2010 6.099 6.160 5.991 5.997 34,328 -0.10(-1.66%)
Sep 07, 2010 6.458 6.458 6.065 6.099 82,396 -0.37(-5.65%)
Sep 03, 2010 6.268 6.478 6.133 6.464 68,697 +0.20(+3.24%)
Sep 02, 2010 6.228 6.363 6.140 6.261 65,273 +0.01(+0.11%)
Sep 01, 2010 6.031 6.268 5.930 6.255 79,621 +0.30(+5.00%)
Aug 31, 2010 6.194 6.288 5.943 5.957 64,322 -0.22(-3.61%)
Aug 30, 2010 6.173 6.404 6.079 6.180 104,339 -0.03(-0.54%)
Aug 27, 2010 6.140 6.248 5.909 6.214 90,052 +0.15(+2.46%)
Aug 26, 2010 5.943 6.167 5.930 6.065 93,671 +0.14(+2.40%)
Aug 25, 2010 5.991 6.045 5.842 5.923 39,617 -0.08(-1.35%)
Aug 24, 2010 5.760 6.200 5.742 6.004 134,974 +0.11(+1.84%)
Aug 23, 2010 5.882 6.255 5.781 5.896 124,356 +0.02(+0.35%)
Aug 20, 2010 6.085 6.248 5.816 5.876 85,918 -0.25(-4.09%)
Aug 19, 2010 6.214 6.275 5.984 6.126 100,508 -0.14(-2.16%)
Aug 18, 2010 5.923 6.519 5.803 6.261 98,945 +0.33(+5.59%)
Aug 17, 2010 6.038 6.146 5.796 5.930 78,739 -0.07(-1.13%)
Aug 16, 2010 5.652 6.004 5.652 5.997 103,834 +0.28(+4.85%)
Aug 13, 2010 5.788 5.828 5.618 5.720 74,602 -0.10(-1.74%)
Aug 12, 2010 5.936 6.011 5.781 5.821 75,010 -0.22(-3.70%)
Aug 11, 2010 6.248 6.248 6.004 6.045 114,735 -0.34(-5.30%)
Aug 10, 2010 6.492 6.492 6.261 6.383 61,919 -0.19(-2.88%)
Aug 09, 2010 6.322 6.600 6.316 6.573 125,565 +0.32(+5.09%)
Aug 06, 2010 6.248 6.322 6.079 6.255 75,629 -0.05(-0.86%)
Aug 05, 2010 6.404 6.410 6.248 6.309 83,826 -0.16(-2.41%)
Aug 04, 2010 6.444 6.502 6.282 6.464 93,142 +0.04(+0.63%)
Aug 03, 2010 6.586 6.593 6.329 6.424 58,131 -0.07(-1.14%)
Aug 02, 2010 6.532 6.708 6.377 6.498 138,261 +0.05(+0.73%)
Jul 30, 2010 6.282 6.464 6.174 6.451 58,424 +0.10(+1.60%)
Jul 29, 2010 6.735 6.748 6.316 6.350 153,355 -0.32(-4.86%)
Jul 28, 2010 6.741 6.924 6.593 6.674 111,572 -0.07(-1.00%)
Jul 27, 2010 6.491 6.802 6.444 6.741 325,932 +0.32(+4.94%)
Jul 26, 2010 6.626 6.626 6.282 6.424 154,803 -0.21(-3.16%)
Jul 23, 2010 6.451 6.647 6.295 6.633 138,930 +0.16(+2.51%)
Jul 22, 2010 6.586 6.755 6.295 6.471 275,437 +0.16(+2.46%)
Jul 21, 2010 6.350 6.444 6.106 6.316 99,706 +0.00(+0.00%)
Jul 20, 2010 6.039 6.323 5.823 6.316 96,427 +0.15(+2.41%)
Jul 19, 2010 6.221 6.221 6.012 6.167 58,882 -0.07(-1.19%)
Jul 16, 2010 6.424 6.444 6.194 6.241 118,075 -0.21(-3.25%)
Jul 15, 2010 6.404 6.464 6.221 6.451 56,753 +0.08(+1.27%)
Jul 14, 2010 6.525 6.539 6.363 6.370 63,575 -0.09(-1.36%)
Jul 13, 2010 6.241 6.505 6.241 6.458 138,869 +0.32(+5.29%)
Jul 12, 2010 6.181 6.422 6.086 6.133 73,597 -0.08(-1.30%)
Jul 09, 2010 6.052 6.214 5.965 6.214 108,460 +0.14(+2.22%)
Jul 08, 2010 6.167 6.268 5.944 6.079 93,764 -0.03(-0.44%)
Jul 07, 2010 5.451 6.106 5.404 6.106 180,296 +0.63(+11.60%)
Jul 06, 2010 5.850 5.958 5.465 5.471 176,014 -0.26(-4.48%)
Jul 02, 2010 5.843 5.850 5.629 5.728 93,633 -0.09(-1.62%)
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.