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

Richardson Electrncs (NQ: RELL )

10.76 +0.10 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2010 5.454 5.468 5.132 5.165 162,736 -0.21(-3.88%)
Jan 28, 2010 5.575 5.575 5.353 5.374 114,767 +0.02(+0.38%)
Jan 27, 2010 5.266 5.441 5.266 5.353 106,939 +0.10(+1.92%)
Jan 26, 2010 5.434 5.434 5.246 5.253 98,844 -0.17(-3.10%)
Jan 25, 2010 5.542 5.602 5.125 5.421 261,091 +0.05(+1.00%)
Jan 22, 2010 5.414 5.535 5.320 5.367 146,191 -0.09(-1.60%)
Jan 21, 2010 5.629 5.670 5.387 5.454 98,810 -0.16(-2.87%)
Jan 20, 2010 5.515 5.649 5.454 5.616 465,210 +0.11(+1.95%)
Jan 19, 2010 5.441 5.542 5.387 5.508 239,478 +0.13(+2.38%)
Jan 15, 2010 5.380 5.380 5.380 5.380 106,163 +0.00(+0.02%)
Jan 14, 2010 5.380 5.421 5.259 5.380 165,235 -0.07(-1.25%)
Jan 13, 2010 5.327 5.481 5.179 5.448 147,543 +0.13(+2.40%)
Jan 12, 2010 5.327 5.515 5.037 5.320 188,078 +0.05(+1.02%)
Jan 11, 2010 5.380 5.380 4.809 5.266 215,808 +0.26(+5.24%)
Jan 08, 2010 4.923 5.138 4.715 5.004 151,339 +0.09(+1.78%)
Jan 07, 2010 4.472 4.930 4.439 4.916 524,583 +0.81(+19.84%)
Jan 06, 2010 4.042 4.123 3.995 4.103 97,017 +0.06(+1.50%)
Jan 05, 2010 4.000 4.042 3.995 4.042 73,823 +0.08(+2.04%)
Jan 04, 2010 3.961 4.042 3.961 3.961 9,571 +0.01(+0.34%)
Dec 31, 2009 4.002 3.948 3.948 3.948 161,921 -0.05(-1.34%)
Dec 30, 2009 3.940 4.062 3.940 4.002 37,973 +0.00(+0.00%)
Dec 29, 2009 4.035 4.035 3.921 4.002 27,919 -0.02(-0.50%)
Dec 28, 2009 3.874 4.051 3.874 4.022 336,895 +0.12(+3.10%)
Dec 24, 2009 3.988 4.029 3.901 3.901 18,386 -0.03(-0.69%)
Dec 23, 2009 3.901 3.955 3.867 3.928 86,639 +0.03(+0.69%)
Dec 22, 2009 4.015 4.015 3.782 3.901 23,440 -0.04(-1.02%)
Dec 21, 2009 3.860 3.960 3.854 3.941 29,318 +0.01(+0.17%)
Dec 18, 2009 3.894 3.934 3.780 3.934 22,984 +0.04(+1.04%)
Dec 17, 2009 3.975 4.035 3.894 3.894 13,378 -0.09(-2.36%)
Dec 16, 2009 3.753 4.008 3.739 3.988 44,701 +0.24(+6.27%)
Dec 15, 2009 3.908 3.908 3.753 3.753 7,028 -0.15(-3.96%)
Dec 14, 2009 3.739 3.948 3.692 3.908 42,010 +0.13(+3.57%)
Dec 11, 2009 3.632 3.793 3.632 3.773 30,384 +0.17(+4.86%)
Dec 10, 2009 3.659 3.786 3.571 3.598 76,815 -0.13(-3.60%)
Dec 09, 2009 3.645 3.733 3.638 3.733 37,387 +0.00(+0.00%)
Dec 08, 2009 3.679 3.773 3.679 3.733 32,116 +0.00(+0.00%)
Dec 07, 2009 3.881 3.881 3.605 3.733 69,950 -0.12(-3.14%)
Dec 04, 2009 3.941 3.941 3.820 3.854 19,635 -0.09(-2.22%)
Dec 03, 2009 4.035 4.096 3.941 3.941 20,868 -0.09(-2.33%)
Dec 02, 2009 4.029 4.055 4.015 4.035 63,943 +0.01(+0.33%)
Dec 01, 2009 4.055 4.123 3.943 4.022 155,750 +0.02(+0.50%)
Nov 30, 2009 3.968 4.042 3.908 4.002 195,365 +0.01(+0.17%)
Nov 27, 2009 4.015 4.109 3.995 3.995 47,669 -0.04(-1.00%)
Nov 25, 2009 4.103 4.109 4.035 4.035 17,133 -0.07(-1.64%)
Nov 24, 2009 4.143 4.190 3.988 4.103 83,800 -0.14(-3.33%)
Nov 23, 2009 4.291 4.320 4.210 4.244 59,951 +0.03(+0.80%)
Nov 20, 2009 4.035 4.345 3.934 4.210 104,750 +0.20(+5.03%)
Nov 19, 2009 4.103 4.103 3.908 4.008 85,369 -0.13(-3.09%)
Nov 18, 2009 4.002 4.143 3.981 4.136 38,145 +0.11(+2.67%)
Nov 17, 2009 4.055 4.055 3.908 4.029 60,119 +0.00(+0.00%)
Nov 16, 2009 4.035 4.069 3.965 4.029 178,818 +0.03(+0.67%)
Nov 13, 2009 4.015 4.035 3.934 4.002 80,392 -0.01(-0.33%)
Nov 12, 2009 3.988 4.022 3.921 4.015 46,772 -0.01(-0.17%)
Nov 11, 2009 4.008 4.035 3.921 4.022 33,102 +0.01(+0.17%)
Nov 10, 2009 3.961 4.029 3.914 4.015 88,637 +0.06(+1.53%)
Nov 09, 2009 3.840 4.035 3.840 3.955 51,059 +0.09(+2.26%)
Nov 06, 2009 3.813 3.901 3.786 3.867 64,891 +0.05(+1.41%)
Nov 05, 2009 3.807 3.867 3.739 3.813 27,617 -0.00(-0.09%)
Nov 04, 2009 3.793 3.995 3.766 3.817 50,867 +0.01(+0.27%)
Nov 03, 2009 3.733 3.901 3.733 3.807 36,088 +0.04(+1.07%)
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.