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

Richardson Electrncs (NQ: RELL )

10.80 -0.03 (-0.28%)
Streaming Delayed Price Updated: 9:43 AM 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 (%)
Dec 30, 2011 8.455 8.434 8.311 8.393 58,089 -0.06(-0.73%)
Dec 29, 2011 8.468 8.502 8.434 8.455 22,847 +0.04(+0.49%)
Dec 28, 2011 8.509 8.557 8.407 8.414 32,114 -0.10(-1.20%)
Dec 27, 2011 8.550 8.714 8.455 8.516 55,778 -0.05(-0.56%)
Dec 23, 2011 8.462 8.742 8.448 8.564 49,846 +0.12(+1.46%)
Dec 21, 2011 8.400 8.509 8.326 8.441 122,770 +0.08(+0.90%)
Dec 20, 2011 8.359 8.462 8.263 8.366 125,699 +0.14(+1.66%)
Dec 19, 2011 8.386 8.475 8.188 8.229 61,779 -0.12(-1.47%)
Dec 16, 2011 8.243 8.400 8.134 8.352 113,276 +0.13(+1.58%)
Dec 15, 2011 8.509 8.509 8.182 8.223 61,212 -0.18(-2.19%)
Dec 14, 2011 8.161 8.421 8.161 8.407 119,534 +0.20(+2.50%)
Dec 13, 2011 8.502 8.591 8.175 8.202 233,556 -0.26(-3.07%)
Dec 12, 2011 8.400 8.509 8.304 8.462 146,957 -0.12(-1.43%)
Dec 09, 2011 8.216 8.639 8.161 8.584 122,745 +0.40(+4.84%)
Dec 08, 2011 8.325 8.434 8.182 8.188 83,251 -0.18(-2.20%)
Dec 07, 2011 8.407 8.427 8.270 8.373 94,325 -0.03(-0.41%)
Dec 06, 2011 8.154 8.455 8.154 8.407 189,541 +0.14(+1.65%)
Dec 05, 2011 8.434 8.434 8.209 8.270 100,335 -0.08(-0.90%)
Dec 02, 2011 8.250 8.393 8.216 8.345 69,270 +0.15(+1.83%)
Dec 01, 2011 8.421 8.482 8.195 8.195 176,839 -0.25(-2.99%)
Nov 30, 2011 8.673 8.673 8.380 8.448 191,405 -0.01(-0.08%)
Nov 29, 2011 8.332 8.482 8.229 8.455 87,669 +0.09(+1.06%)
Nov 28, 2011 8.318 8.366 8.195 8.366 91,641 +0.21(+2.60%)
Nov 25, 2011 8.106 8.263 8.106 8.154 42,869 +0.03(+0.42%)
Nov 23, 2011 8.434 8.434 7.895 8.120 224,539 -0.35(-4.11%)
Nov 22, 2011 8.530 8.578 8.468 8.468 61,067 -0.08(-0.88%)
Nov 21, 2011 8.639 8.735 8.530 8.543 162,052 -0.20(-2.27%)
Nov 18, 2011 8.769 8.769 8.660 8.742 51,201 -0.03(-0.31%)
Nov 17, 2011 8.844 8.892 8.625 8.769 69,242 +0.07(+0.79%)
Nov 16, 2011 8.680 8.967 8.660 8.701 165,883 -0.04(-0.47%)
Nov 15, 2011 8.742 8.823 8.673 8.742 76,531 +0.00(+0.00%)
Nov 14, 2011 8.803 8.803 8.660 8.742 61,401 -0.06(-0.70%)
Nov 11, 2011 8.776 8.844 8.742 8.803 69,046 +0.09(+1.02%)
Nov 10, 2011 8.946 8.987 8.625 8.714 120,584 -0.13(-1.47%)
Nov 09, 2011 8.960 9.008 8.817 8.844 77,454 -0.27(-3.00%)
Nov 08, 2011 9.165 9.172 8.981 9.117 95,336 -0.01(-0.07%)
Nov 07, 2011 9.090 9.144 8.810 9.124 90,884 +0.04(+0.45%)
Nov 04, 2011 9.008 9.138 9.001 9.083 49,682 -0.01(-0.15%)
Nov 03, 2011 9.001 9.151 8.939 9.097 93,357 +0.16(+1.76%)
Nov 02, 2011 8.783 9.059 8.735 8.940 92,815 +0.25(+2.91%)
Nov 01, 2011 8.598 8.939 8.449 8.687 188,047 -0.15(-1.69%)
Oct 31, 2011 8.911 9.054 8.837 8.837 87,766 -0.17(-1.89%)
Oct 28, 2011 9.061 9.272 9.007 9.007 112,136 -0.10(-1.05%)
Oct 27, 2011 9.122 9.149 9.013 9.102 266,910 +0.12(+1.29%)
Oct 26, 2011 9.034 9.095 8.850 8.986 79,708 +0.06(+0.69%)
Oct 25, 2011 9.081 9.149 8.898 8.925 116,607 -0.18(-2.02%)
Oct 24, 2011 8.932 9.185 8.837 9.109 126,810 +0.18(+2.06%)
Oct 21, 2011 8.925 8.979 8.816 8.925 88,407 +0.07(+0.77%)
Oct 20, 2011 8.823 8.939 8.741 8.857 64,853 +0.01(+0.08%)
Oct 19, 2011 8.789 8.966 8.775 8.850 115,753 -0.13(-1.44%)
Oct 18, 2011 8.850 9.020 8.843 8.979 107,895 +0.14(+1.62%)
Oct 17, 2011 9.129 9.177 8.789 8.837 145,522 -0.36(-3.92%)
Oct 14, 2011 9.286 9.313 9.136 9.197 89,986 -0.02(-0.22%)
Oct 13, 2011 9.177 9.286 9.041 9.217 101,515 +0.05(+0.52%)
Oct 12, 2011 9.265 9.374 9.143 9.170 123,557 -0.05(-0.52%)
Oct 11, 2011 9.217 9.326 9.095 9.217 97,210 -0.05(-0.59%)
Oct 10, 2011 9.408 9.415 9.129 9.272 200,665 -0.02(-0.22%)
Oct 07, 2011 9.007 9.381 8.993 9.292 239,620 +0.30(+3.33%)
Oct 06, 2011 9.047 9.864 8.816 8.993 730,769 -0.56(-5.84%)
Oct 05, 2011 9.585 9.626 9.401 9.551 244,133 +0.19(+2.03%)
Oct 04, 2011 9.054 9.394 9.054 9.360 314,873 +0.24(+2.61%)
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.