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 (%)
Dec 31, 2010 7.843 8.012 7.837 7.884 94,778 -0.01(-0.17%)
Dec 30, 2010 7.965 7.965 7.857 7.897 40,960 -0.07(-0.85%)
Dec 29, 2010 7.958 7.985 7.884 7.965 40,036 +0.07(+0.94%)
Dec 28, 2010 8.025 8.025 7.823 7.891 77,525 -0.11(-1.35%)
Dec 27, 2010 7.938 8.039 7.870 7.999 52,000 +0.07(+0.94%)
Dec 23, 2010 7.891 7.958 7.810 7.924 49,008 +0.03(+0.43%)
Dec 22, 2010 7.837 7.958 7.823 7.891 67,083 +0.03(+0.43%)
Dec 21, 2010 7.877 7.918 7.803 7.857 68,284 +0.02(+0.26%)
Dec 20, 2010 7.688 7.884 7.661 7.837 123,421 +0.16(+2.11%)
Dec 17, 2010 7.614 7.688 7.547 7.675 249,682 +0.09(+1.16%)
Dec 16, 2010 7.547 7.601 7.452 7.587 61,846 +0.03(+0.36%)
Dec 15, 2010 7.533 7.607 7.494 7.560 67,267 +0.03(+0.36%)
Dec 14, 2010 7.594 7.594 7.479 7.533 95,360 -0.03(-0.36%)
Dec 13, 2010 7.607 7.607 7.553 7.560 129,612 -0.01(-0.09%)
Dec 10, 2010 7.540 7.641 7.513 7.567 86,760 +0.06(+0.81%)
Dec 09, 2010 7.621 7.621 7.486 7.506 84,621 -0.09(-1.24%)
Dec 08, 2010 7.594 7.621 7.553 7.601 121,373 +0.01(+0.18%)
Dec 07, 2010 7.688 7.688 7.553 7.587 203,602 +0.01(+0.18%)
Dec 06, 2010 7.486 7.651 7.459 7.574 186,258 +0.09(+1.17%)
Dec 03, 2010 7.439 7.486 7.351 7.486 59,964 +0.04(+0.54%)
Dec 02, 2010 7.338 7.459 7.290 7.446 260,471 +0.11(+1.56%)
Dec 01, 2010 7.324 7.385 7.297 7.331 91,897 +0.11(+1.49%)
Nov 30, 2010 7.216 7.297 7.145 7.223 92,929 -0.09(-1.29%)
Nov 29, 2010 7.250 7.344 7.182 7.317 49,386 +0.05(+0.65%)
Nov 26, 2010 7.297 7.351 7.270 7.270 19,812 -0.09(-1.19%)
Nov 24, 2010 7.203 7.358 7.358 7.358 88,717 +0.21(+2.92%)
Nov 23, 2010 7.209 7.213 7.088 7.149 83,030 -0.16(-2.12%)
Nov 22, 2010 7.311 7.344 7.129 7.304 81,132 -0.04(-0.55%)
Nov 19, 2010 7.243 7.371 7.209 7.344 120,853 +0.11(+1.49%)
Nov 18, 2010 7.149 7.250 7.142 7.236 115,402 +0.16(+2.29%)
Nov 17, 2010 7.135 7.169 7.027 7.075 115,502 -0.03(-0.38%)
Nov 16, 2010 7.088 7.135 7.027 7.102 166,026 -0.06(-0.85%)
Nov 15, 2010 7.182 7.297 7.081 7.162 153,265 +0.04(+0.57%)
Nov 12, 2010 7.115 7.223 7.081 7.122 110,886 -0.04(-0.57%)
Nov 11, 2010 7.196 7.236 7.095 7.162 190,398 -0.10(-1.39%)
Nov 10, 2010 7.223 7.284 7.108 7.263 263,049 +0.03(+0.47%)
Nov 09, 2010 7.284 7.324 7.189 7.230 194,670 -0.07(-1.02%)
Nov 08, 2010 7.311 7.365 7.284 7.304 172,074 -0.08(-1.10%)
Nov 05, 2010 7.378 7.405 7.324 7.385 144,901 +0.07(+0.92%)
Nov 04, 2010 7.412 7.418 7.290 7.317 205,604 -0.01(-0.18%)
Nov 03, 2010 7.223 7.419 7.223 7.331 101,151 +0.10(+1.40%)
Nov 02, 2010 7.358 7.358 7.156 7.230 133,193 -0.07(-1.01%)
Nov 01, 2010 7.284 7.324 7.230 7.304 147,925 +0.02(+0.28%)
Oct 29, 2010 7.304 7.337 7.243 7.284 107,432 -0.03(-0.37%)
Oct 28, 2010 7.398 7.398 7.210 7.310 176,177 -0.03(-0.37%)
Oct 27, 2010 7.324 7.364 7.304 7.337 133,866 -0.03(-0.46%)
Oct 25, 2010 7.364 7.398 7.304 7.371 120,774 +0.03(+0.37%)
Oct 22, 2010 7.189 7.358 7.088 7.344 174,053 +0.15(+2.15%)
Oct 21, 2010 7.317 7.371 7.068 7.189 197,801 -0.11(-1.57%)
Oct 20, 2010 7.149 7.371 7.122 7.304 112,094 +0.15(+2.07%)
Oct 19, 2010 7.129 7.243 7.001 7.156 300,490 -0.09(-1.21%)
Oct 18, 2010 7.203 7.257 7.041 7.243 100,074 +0.03(+0.47%)
Oct 15, 2010 7.337 7.364 7.143 7.210 129,375 -0.11(-1.47%)
Oct 14, 2010 7.324 7.371 7.257 7.317 144,972 +0.01(+0.18%)
Oct 13, 2010 7.236 7.398 7.142 7.304 306,900 +0.08(+1.12%)
Oct 12, 2010 7.095 7.270 7.028 7.223 181,085 +0.09(+1.23%)
Oct 11, 2010 7.034 7.203 6.974 7.135 110,424 +0.08(+1.15%)
Oct 08, 2010 6.886 7.102 6.866 7.055 328,966 +0.20(+2.85%)
Oct 07, 2010 7.135 7.203 6.738 6.859 759,161 -0.09(-1.36%)
Oct 06, 2010 7.075 7.142 6.866 6.954 218,292 -0.10(-1.43%)
Oct 05, 2010 6.987 7.102 6.866 7.055 369,585 +0.15(+2.24%)
Oct 04, 2010 7.358 7.418 6.859 6.900 853,169 -0.50(-6.82%)
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.