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

Richardson Electrncs (NQ: RELL )

10.78 -0.05 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2014 8.232 8.381 8.054 8.189 70,298 -0.13(-1.62%)
Jan 30, 2014 8.303 8.402 8.275 8.324 20,272 +0.07(+0.86%)
Jan 29, 2014 8.466 8.523 8.168 8.253 32,824 -0.27(-3.17%)
Jan 28, 2014 8.559 8.559 8.523 8.523 27,889 -0.01(-0.17%)
Jan 27, 2014 8.530 8.566 8.495 8.537 13,233 +0.01(+0.17%)
Jan 24, 2014 8.523 8.537 8.523 8.523 21,894 -0.05(-0.58%)
Jan 23, 2014 8.552 8.594 8.530 8.573 12,788 +0.01(+0.17%)
Jan 22, 2014 8.587 8.630 8.552 8.559 20,509 -0.05(-0.58%)
Jan 21, 2014 8.623 8.630 8.523 8.608 9,133 +0.05(+0.58%)
Jan 17, 2014 8.594 8.559 8.559 8.559 18,725 -0.04(-0.41%)
Jan 16, 2014 8.481 8.594 8.481 8.594 47,786 +0.13(+1.51%)
Jan 15, 2014 8.559 8.559 8.459 8.466 20,702 -0.09(-1.08%)
Jan 14, 2014 8.523 8.559 8.496 8.559 31,811 +0.04(+0.42%)
Jan 13, 2014 8.452 8.657 8.452 8.523 52,230 +0.11(+1.27%)
Jan 10, 2014 8.452 8.452 8.417 8.417 14,426 -0.01(-0.17%)
Jan 09, 2014 8.715 8.715 8.402 8.431 23,034 +0.04(+0.51%)
Jan 08, 2014 8.154 8.395 8.154 8.388 61,652 +0.18(+2.16%)
Jan 07, 2014 8.147 8.225 8.125 8.211 70,042 +0.06(+0.70%)
Jan 06, 2014 8.182 8.204 8.097 8.154 34,784 -0.03(-0.35%)
Jan 03, 2014 8.125 8.197 8.118 8.182 19,879 +0.05(+0.61%)
Jan 02, 2014 8.062 8.154 8.062 8.133 75,941 +0.06(+0.79%)
Dec 31, 2013 8.012 8.069 8.069 8.069 81,800 +0.04(+0.53%)
Dec 30, 2013 8.033 8.062 7.891 8.026 37,491 -0.03(-0.35%)
Dec 27, 2013 7.991 8.062 7.955 8.054 25,846 +0.09(+1.16%)
Dec 26, 2013 7.983 7.983 7.856 7.962 14,446 -0.02(-0.27%)
Dec 24, 2013 7.962 7.991 7.934 7.983 11,329 +0.00(+0.00%)
Dec 23, 2013 7.792 7.991 7.756 7.983 18,148 +0.23(+3.02%)
Dec 20, 2013 7.870 7.962 7.745 7.749 114,324 -0.09(-1.09%)
Dec 19, 2013 7.927 7.944 7.827 7.834 24,202 -0.14(-1.78%)
Dec 18, 2013 7.827 8.012 7.820 7.976 22,898 +0.13(+1.63%)
Dec 17, 2013 7.827 7.884 7.806 7.848 26,795 +0.04(+0.45%)
Dec 16, 2013 7.856 7.856 7.714 7.813 25,732 +0.00(+0.00%)
Dec 13, 2013 7.792 7.891 7.792 7.813 42,857 +0.06(+0.73%)
Dec 12, 2013 7.785 7.813 7.714 7.756 24,447 -0.06(-0.73%)
Dec 11, 2013 7.749 7.912 7.735 7.813 78,985 +0.11(+1.38%)
Dec 10, 2013 7.777 7.841 7.692 7.706 20,689 -0.12(-1.54%)
Dec 09, 2013 7.948 7.948 7.792 7.827 13,069 -0.12(-1.52%)
Dec 06, 2013 7.955 7.969 7.898 7.948 0 +0.04(+0.45%)
Dec 05, 2013 7.912 7.942 7.848 7.912 0 -0.04(-0.45%)
Dec 04, 2013 7.770 7.973 7.714 7.948 0 +0.17(+2.19%)
Dec 03, 2013 7.799 7.848 7.756 7.777 0 -0.05(-0.64%)
Dec 02, 2013 7.976 7.983 7.799 7.827 0 -0.15(-1.87%)
Nov 29, 2013 8.033 8.033 7.948 7.976 0 -0.01(-0.18%)
Nov 27, 2013 7.955 8.062 7.927 7.991 0 +0.01(+0.18%)
Nov 26, 2013 7.969 8.012 7.955 7.976 0 -0.01(-0.09%)
Nov 25, 2013 8.076 8.076 7.927 7.983 15,147 -0.08(-0.97%)
Nov 22, 2013 8.019 8.076 7.920 8.062 0 +0.02(+0.27%)
Nov 21, 2013 8.005 8.040 7.969 8.040 27,695 +0.06(+0.71%)
Nov 20, 2013 8.054 8.054 7.941 7.983 0 -0.06(-0.79%)
Nov 19, 2013 7.991 8.054 7.952 8.047 82,603 +0.06(+0.71%)
Nov 18, 2013 8.097 8.097 7.948 7.991 0 -0.11(-1.32%)
Nov 15, 2013 7.969 8.118 7.969 8.097 0 +0.11(+1.42%)
Nov 14, 2013 8.076 8.076 7.976 7.983 0 -0.07(-0.88%)
Nov 13, 2013 7.998 8.097 7.991 8.054 0 +0.03(+0.35%)
Nov 12, 2013 8.140 8.140 8.026 8.026 0 -0.01(-0.09%)
Nov 11, 2013 8.054 8.125 7.962 8.033 0 -0.06(-0.70%)
Nov 08, 2013 7.898 8.154 7.898 8.090 0 +0.18(+2.24%)
Nov 07, 2013 7.955 8.019 7.834 7.912 42,396 -0.03(-0.36%)
Nov 06, 2013 7.905 7.998 7.841 7.941 153,123 +0.06(+0.81%)
Nov 05, 2013 7.997 7.997 7.842 7.877 0 -0.06(-0.80%)
Nov 04, 2013 7.983 7.983 7.849 7.940 23,534 -0.05(-0.62%)
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.