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

Richardson Electrncs (NQ: RELL )

9.995 +0.035 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2011 8.722 8.722 8.426 8.495 190,345 -0.01(-0.08%)
Nov 29, 2011 8.378 8.529 8.275 8.502 87,183 +0.09(+1.06%)
Nov 28, 2011 8.364 8.413 8.241 8.413 91,133 +0.21(+2.60%)
Nov 25, 2011 8.152 8.310 8.152 8.200 42,632 +0.03(+0.42%)
Nov 23, 2011 8.481 8.481 7.939 8.165 223,295 -0.35(-4.11%)
Nov 22, 2011 8.577 8.625 8.516 8.516 60,729 -0.08(-0.88%)
Nov 21, 2011 8.687 8.783 8.577 8.591 161,154 -0.20(-2.27%)
Nov 18, 2011 8.818 8.818 8.708 8.790 50,917 -0.03(-0.31%)
Nov 17, 2011 8.893 8.941 8.673 8.818 68,859 +0.07(+0.79%)
Nov 16, 2011 8.728 9.017 8.708 8.749 164,964 -0.04(-0.47%)
Nov 15, 2011 8.790 8.873 8.722 8.790 76,107 +0.00(+0.00%)
Nov 14, 2011 8.852 8.852 8.708 8.790 61,061 -0.06(-0.70%)
Nov 11, 2011 8.825 8.893 8.790 8.852 68,663 +0.09(+1.02%)
Nov 10, 2011 8.996 9.037 8.673 8.763 119,916 -0.13(-1.47%)
Nov 09, 2011 9.010 9.058 8.866 8.893 77,025 -0.27(-3.00%)
Nov 08, 2011 9.216 9.223 9.031 9.168 94,807 -0.01(-0.07%)
Nov 07, 2011 9.140 9.195 8.859 9.175 90,381 +0.04(+0.45%)
Nov 04, 2011 9.058 9.189 9.051 9.134 49,407 -0.01(-0.15%)
Nov 03, 2011 9.051 9.202 8.989 9.147 92,840 +0.16(+1.76%)
Nov 02, 2011 8.831 9.110 8.783 8.989 92,301 +0.25(+2.91%)
Nov 01, 2011 8.646 8.988 8.496 8.735 187,006 -0.15(-1.69%)
Oct 31, 2011 8.961 9.105 8.886 8.886 87,280 -0.17(-1.89%)
Oct 28, 2011 9.112 9.324 9.057 9.057 111,515 -0.10(-1.05%)
Oct 27, 2011 9.173 9.200 9.064 9.153 265,431 +0.12(+1.29%)
Oct 26, 2011 9.084 9.146 8.899 9.036 79,266 +0.06(+0.69%)
Oct 25, 2011 9.132 9.200 8.947 8.975 115,961 -0.18(-2.02%)
Oct 24, 2011 8.982 9.236 8.886 9.159 126,108 +0.18(+2.06%)
Oct 21, 2011 8.975 9.029 8.865 8.975 87,917 +0.07(+0.77%)
Oct 20, 2011 8.872 8.988 8.790 8.906 64,494 +0.01(+0.08%)
Oct 19, 2011 8.838 9.016 8.824 8.899 115,111 -0.13(-1.44%)
Oct 18, 2011 8.899 9.070 8.893 9.029 107,298 +0.14(+1.62%)
Oct 17, 2011 9.180 9.228 8.838 8.886 144,716 -0.36(-3.92%)
Oct 14, 2011 9.337 9.365 9.187 9.248 89,487 -0.02(-0.22%)
Oct 13, 2011 9.228 9.337 9.091 9.269 100,953 +0.05(+0.52%)
Oct 12, 2011 9.317 9.426 9.194 9.221 122,873 -0.05(-0.52%)
Oct 11, 2011 9.269 9.378 9.146 9.269 96,671 -0.05(-0.59%)
Oct 10, 2011 9.460 9.467 9.180 9.324 199,553 -0.02(-0.22%)
Oct 07, 2011 9.057 9.433 9.043 9.344 238,293 +0.30(+3.33%)
Oct 06, 2011 9.098 9.919 8.865 9.043 726,721 -0.56(-5.84%)
Oct 05, 2011 9.638 9.679 9.454 9.604 242,781 +0.19(+2.03%)
Oct 04, 2011 9.105 9.447 9.105 9.412 313,128 +0.24(+2.61%)
Oct 03, 2011 9.248 9.474 9.173 9.173 147,461 -0.14(-1.47%)
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%)
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.