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

Richardson Electrncs (NQ: RELL )

10.83 UNCHANGED
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 (%)
May 24, 2011 9.037 9.078 8.848 8.854 134,156 -0.14(-1.58%)
May 23, 2011 8.942 9.119 8.915 8.997 91,179 -0.03(-0.38%)
May 20, 2011 9.044 9.153 8.976 9.031 80,028 -0.06(-0.67%)
May 19, 2011 9.187 9.187 9.044 9.092 54,343 -0.06(-0.67%)
May 18, 2011 9.003 9.159 8.969 9.153 86,822 +0.15(+1.66%)
May 17, 2011 9.031 9.064 8.922 9.003 95,051 -0.06(-0.67%)
May 16, 2011 8.990 9.153 8.990 9.064 83,891 +0.04(+0.45%)
May 13, 2011 9.105 9.173 8.970 9.024 99,197 -0.09(-1.04%)
May 12, 2011 9.058 9.220 8.990 9.119 162,846 +0.03(+0.37%)
May 11, 2011 9.044 9.139 8.963 9.085 64,610 +0.03(+0.37%)
May 10, 2011 9.092 9.153 8.970 9.051 102,368 +0.01(+0.07%)
May 09, 2011 8.963 9.120 8.956 9.044 67,402 +0.07(+0.76%)
May 06, 2011 9.085 9.098 8.915 8.976 109,364 -0.03(-0.38%)
May 05, 2011 8.997 9.146 8.997 9.010 111,656 +0.00(+0.00%)
May 04, 2011 9.037 9.146 9.010 9.010 114,381 -0.01(-0.15%)
May 03, 2011 9.071 9.125 8.997 9.024 125,328 -0.07(-0.82%)
May 02, 2011 9.118 9.145 9.004 9.098 129,468 -0.01(-0.07%)
Apr 29, 2011 9.064 9.152 8.977 9.105 82,042 +0.04(+0.45%)
Apr 28, 2011 9.091 9.145 9.004 9.064 90,941 -0.03(-0.30%)
Apr 27, 2011 9.064 9.152 9.064 9.091 94,179 +0.04(+0.45%)
Apr 26, 2011 9.010 9.152 8.977 9.051 176,498 +0.07(+0.83%)
Apr 25, 2011 9.091 9.118 8.922 8.977 178,716 -0.14(-1.48%)
Apr 21, 2011 9.118 9.132 9.085 9.112 72,963 +0.02(+0.22%)
Apr 20, 2011 9.125 9.125 8.990 9.091 222,612 +0.06(+0.67%)
Apr 19, 2011 9.064 9.118 9.024 9.031 75,622 +0.00(+0.00%)
Apr 18, 2011 8.963 9.105 8.949 9.031 178,898 +0.02(+0.22%)
Apr 15, 2011 9.078 9.112 8.990 9.010 319,001 -0.09(-1.04%)
Apr 14, 2011 9.091 9.118 9.058 9.105 91,985 -0.03(-0.37%)
Apr 13, 2011 9.139 9.213 9.081 9.139 97,946 +0.04(+0.45%)
Apr 12, 2011 9.112 9.152 9.058 9.098 277,876 -0.05(-0.52%)
Apr 11, 2011 9.220 9.240 9.091 9.145 185,094 -0.05(-0.59%)
Apr 08, 2011 9.280 9.287 9.098 9.199 162,993 -0.03(-0.29%)
Apr 07, 2011 9.220 9.334 8.916 9.226 377,041 +0.18(+1.94%)
Apr 06, 2011 9.105 9.186 8.972 9.051 101,742 -0.02(-0.22%)
Apr 05, 2011 9.044 9.247 9.031 9.071 108,918 -0.01(-0.15%)
Apr 04, 2011 8.902 9.105 8.821 9.085 148,279 +0.22(+2.44%)
Apr 01, 2011 8.916 8.916 8.787 8.868 158,240 -0.03(-0.38%)
Mar 31, 2011 8.820 8.909 8.787 8.902 91,199 +0.03(+0.38%)
Mar 30, 2011 8.868 8.929 8.814 8.868 101,574 -0.03(-0.38%)
Mar 29, 2011 8.895 8.963 8.814 8.902 135,816 -0.04(-0.45%)
Mar 28, 2011 8.740 8.949 8.740 8.943 55,798 +0.21(+2.40%)
Mar 25, 2011 8.862 8.882 8.720 8.733 69,367 -0.13(-1.45%)
Mar 24, 2011 8.855 8.949 8.754 8.862 49,939 +0.04(+0.46%)
Mar 23, 2011 8.760 8.821 8.706 8.821 132,609 +0.05(+0.54%)
Mar 22, 2011 8.781 8.781 8.754 8.774 31,270 -0.01(-0.08%)
Mar 21, 2011 8.760 8.916 8.727 8.781 102,064 -0.02(-0.23%)
Mar 18, 2011 8.686 8.855 8.537 8.801 233,100 +0.18(+2.04%)
Mar 17, 2011 8.740 8.794 8.605 8.625 148,948 -0.07(-0.85%)
Mar 16, 2011 8.612 8.781 8.578 8.700 89,563 +0.04(+0.47%)
Mar 15, 2011 8.416 8.700 8.288 8.659 127,276 +0.05(+0.55%)
Mar 14, 2011 8.693 8.733 8.592 8.612 197,162 -0.14(-1.62%)
Mar 11, 2011 8.754 8.781 8.659 8.754 54,810 -0.01(-0.15%)
Mar 10, 2011 8.781 8.798 8.666 8.767 167,713 -0.09(-0.99%)
Mar 09, 2011 8.916 8.925 8.808 8.855 88,433 -0.04(-0.40%)
Mar 08, 2011 8.848 8.983 8.808 8.890 155,368 +0.06(+0.63%)
Mar 07, 2011 8.808 8.963 8.718 8.835 108,967 +0.03(+0.31%)
Mar 04, 2011 8.882 8.882 8.760 8.808 55,309 -0.07(-0.84%)
Mar 03, 2011 8.936 8.949 8.713 8.882 67,664 +0.00(+0.00%)
Mar 02, 2011 8.848 8.929 8.693 8.882 161,890 +0.01(+0.08%)
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.