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 (%)
Dec 31, 2008 2.017 2.038 1.971 1.971 31,572 -0.03(-1.68%)
Dec 30, 2008 1.957 2.038 1.944 2.004 25,514 +0.01(+0.68%)
Dec 29, 2008 2.071 2.071 1.923 1.991 59,533 -0.05(-2.31%)
Dec 26, 2008 2.011 2.038 2.004 2.038 13,969 +0.07(+3.77%)
Dec 24, 2008 1.863 1.964 1.863 1.964 17,726 +0.09(+5.04%)
Dec 23, 2008 1.749 1.876 1.749 1.870 17,252 +0.13(+7.75%)
Dec 22, 2008 1.883 2.011 1.735 1.735 61,207 -0.19(-9.79%)
Dec 19, 2008 1.728 1.923 1.728 1.923 54,152 +0.13(+7.52%)
Dec 18, 2008 1.897 1.910 1.728 1.789 45,992 -0.08(-4.32%)
Dec 17, 2008 1.809 1.883 1.796 1.870 39,168 +0.09(+4.91%)
Dec 16, 2008 1.836 2.145 1.722 1.782 26,705 -0.03(-1.85%)
Dec 15, 2008 1.903 1.903 1.782 1.816 74,742 -0.02(-1.10%)
Dec 12, 2008 1.890 1.890 1.816 1.836 23,364 -0.05(-2.50%)
Dec 11, 2008 1.890 1.890 1.823 1.883 114,195 +0.03(+1.82%)
Dec 10, 2008 1.883 1.883 1.796 1.850 133,838 +0.00(+0.00%)
Dec 09, 2008 2.018 2.018 1.728 1.850 43,522 -0.15(-7.41%)
Dec 08, 2008 2.119 2.119 1.964 1.997 29,633 -0.06(-2.94%)
Dec 05, 2008 2.166 2.193 2.024 2.058 30,112 -0.05(-2.55%)
Dec 04, 2008 2.159 2.172 2.112 2.112 23,849 -0.04(-1.88%)
Dec 03, 2008 2.132 2.199 2.112 2.152 29,505 -0.01(-0.31%)
Dec 02, 2008 2.186 2.186 2.092 2.159 20,331 +0.03(+1.58%)
Dec 01, 2008 2.045 2.179 2.045 2.125 13,413 +0.04(+1.94%)
Nov 28, 2008 2.098 2.119 2.058 2.085 11,179 -0.01(-0.64%)
Nov 26, 2008 2.051 2.098 2.024 2.098 3,083 +0.07(+3.65%)
Nov 25, 2008 2.051 2.119 2.018 2.024 17,179 -0.01(-0.33%)
Nov 24, 2008 2.031 2.233 2.031 2.031 18,141 -0.13(-6.21%)
Nov 21, 2008 2.233 2.253 1.776 2.166 19,490 -0.01(-0.62%)
Nov 20, 2008 2.078 2.213 2.065 2.179 60,609 +0.02(+0.93%)
Nov 19, 2008 2.139 2.246 2.045 2.159 140,669 -0.01(-0.31%)
Nov 18, 2008 2.152 2.166 2.024 2.166 24,185 -0.03(-1.23%)
Nov 17, 2008 2.347 2.414 1.971 2.193 58,203 -0.13(-5.78%)
Nov 14, 2008 2.633 2.643 2.260 2.327 41,492 -0.36(-13.50%)
Nov 13, 2008 2.757 2.771 2.623 2.690 72,216 -0.09(-3.38%)
Nov 12, 2008 2.805 3.000 2.690 2.784 443,990 +0.05(+1.97%)
Nov 11, 2008 2.818 2.939 2.704 2.731 5,856 -0.09(-3.10%)
Nov 10, 2008 2.825 2.838 2.778 2.818 30,274 +0.01(+0.24%)
Nov 07, 2008 2.852 2.858 2.757 2.811 30,332 +0.05(+1.95%)
Nov 06, 2008 3.127 3.127 2.744 2.757 38,388 -0.40(-12.58%)
Nov 05, 2008 3.188 3.295 3.154 3.154 65,199 -0.20(-6.01%)
Nov 04, 2008 3.235 3.356 3.082 3.356 54,238 +0.06(+1.84%)
Nov 03, 2008 3.413 3.598 3.161 3.295 111,962 -0.08(-2.39%)
Oct 31, 2008 2.865 3.437 2.737 3.376 97,928 +0.51(+17.84%)
Oct 30, 2008 2.865 2.865 2.731 2.865 91,892 +0.01(+0.47%)
Oct 29, 2008 2.865 2.865 2.731 2.852 73,224 -0.05(-1.85%)
Oct 28, 2008 2.892 2.905 2.690 2.905 36,199 +0.03(+1.17%)
Oct 27, 2008 2.868 2.885 2.811 2.872 30,991 +0.05(+1.91%)
Oct 24, 2008 2.959 2.979 2.818 2.818 11,503 -0.15(-5.20%)
Oct 23, 2008 3.033 3.356 2.858 2.973 202,926 -0.10(-3.28%)
Oct 22, 2008 3.349 3.369 3.074 3.074 8,055 -0.31(-9.15%)
Oct 21, 2008 3.376 3.507 3.309 3.383 22,558 +0.06(+1.82%)
Oct 20, 2008 3.403 3.450 3.309 3.322 14,757 -0.13(-3.70%)
Oct 17, 2008 3.612 3.645 3.437 3.450 13,624 -0.30(-7.90%)
Oct 16, 2008 3.632 3.746 3.477 3.746 100,145 +0.11(+3.15%)
Oct 15, 2008 3.625 3.669 3.504 3.632 122,935 -0.09(-2.35%)
Oct 14, 2008 3.867 4.002 3.477 3.719 66,870 -0.13(-3.32%)
Oct 13, 2008 3.363 3.847 3.363 3.847 94,416 +0.48(+14.40%)
Oct 10, 2008 3.168 3.363 2.831 3.363 214,368 +0.31(+10.13%)
Oct 09, 2008 3.127 3.470 2.764 3.053 123,687 +0.31(+11.27%)
Oct 08, 2008 2.919 3.094 2.704 2.744 62,132 -0.28(-9.13%)
Oct 07, 2008 3.141 3.289 2.959 3.020 26,699 -0.17(-5.47%)
Oct 06, 2008 3.363 3.578 3.161 3.195 137,008 -0.24(-7.05%)
Oct 03, 2008 3.544 3.955 3.363 3.437 48,629 -0.07(-2.11%)
Oct 02, 2008 3.773 3.773 3.477 3.511 29,572 -0.29(-7.61%)
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.