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

Richardson Electrncs (NQ: RELL )

10.76 UNCHANGED
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 30, 2015 6.792 6.873 6.763 6.851 16,858 +0.10(+1.41%)
Jan 29, 2015 6.712 6.822 6.690 6.756 25,055 +0.01(+0.22%)
Jan 28, 2015 6.997 7.004 6.675 6.741 53,518 -0.23(-3.35%)
Jan 27, 2015 6.975 7.048 6.946 6.975 17,219 -0.07(-1.04%)
Jan 26, 2015 7.019 7.114 6.997 7.048 24,201 +0.03(+0.42%)
Jan 23, 2015 7.078 7.121 7.019 7.019 18,130 -0.07(-1.03%)
Jan 22, 2015 7.056 7.129 7.048 7.092 17,523 +0.05(+0.73%)
Jan 21, 2015 7.048 7.143 7.041 7.041 39,685 -0.02(-0.31%)
Jan 20, 2015 7.070 7.129 7.012 7.063 33,281 -0.04(-0.62%)
Jan 16, 2015 7.004 7.132 7.004 7.107 14,980 +0.05(+0.73%)
Jan 15, 2015 7.056 7.129 7.012 7.056 22,238 -0.01(-0.21%)
Jan 14, 2015 6.990 7.129 6.990 7.070 20,826 +0.07(+0.94%)
Jan 13, 2015 7.121 7.129 6.917 7.004 43,363 -0.04(-0.52%)
Jan 12, 2015 7.041 7.136 7.041 7.041 22,148 -0.04(-0.62%)
Jan 09, 2015 7.114 7.180 7.056 7.085 46,865 -0.02(-0.31%)
Jan 08, 2015 7.107 7.238 7.045 7.107 102,686 -0.08(-1.12%)
Jan 07, 2015 7.238 7.311 7.136 7.187 25,665 +0.01(+0.20%)
Jan 06, 2015 7.260 7.260 7.173 7.173 15,018 -0.07(-1.01%)
Jan 05, 2015 7.319 7.333 7.246 7.246 30,638 -0.12(-1.59%)
Jan 02, 2015 7.275 7.363 7.275 7.363 87,434 +0.05(+0.70%)
Dec 31, 2014 7.355 7.311 7.311 7.311 55,255 -0.02(-0.30%)
Dec 30, 2014 7.370 7.385 7.304 7.333 6,593 -0.04(-0.50%)
Dec 29, 2014 7.355 7.385 7.311 7.370 40,452 -0.01(-0.20%)
Dec 26, 2014 7.311 7.414 7.304 7.385 83,861 +0.01(+0.20%)
Dec 24, 2014 7.268 7.370 7.370 7.370 8,206 +0.07(+1.00%)
Dec 23, 2014 7.311 7.333 7.238 7.297 21,925 -0.01(-0.10%)
Dec 22, 2014 7.290 7.311 7.290 7.304 22,509 -0.01(-0.10%)
Dec 19, 2014 7.348 7.348 7.260 7.311 29,089 -0.07(-0.99%)
Dec 18, 2014 7.246 7.385 7.246 7.385 22,129 +0.04(+0.60%)
Dec 17, 2014 7.385 7.399 7.311 7.341 18,665 -0.01(-0.10%)
Dec 16, 2014 7.333 7.370 7.315 7.348 20,571 +0.04(+0.60%)
Dec 15, 2014 7.290 7.363 7.290 7.304 16,069 +0.03(+0.40%)
Dec 12, 2014 7.326 7.370 7.275 7.275 8,318 -0.08(-1.09%)
Dec 11, 2014 7.399 7.399 7.333 7.355 7,741 +0.01(+0.10%)
Dec 10, 2014 7.385 7.399 7.344 7.348 4,122 -0.03(-0.40%)
Dec 09, 2014 7.370 7.399 7.319 7.377 23,623 -0.04(-0.59%)
Dec 08, 2014 7.421 7.458 7.399 7.421 18,625 +0.00(+0.00%)
Dec 05, 2014 7.368 7.428 7.356 7.421 22,757 +0.04(+0.59%)
Dec 04, 2014 7.399 7.414 7.370 7.377 4,491 +0.00(+0.00%)
Dec 03, 2014 7.355 7.414 7.355 7.377 14,135 +0.01(+0.10%)
Dec 02, 2014 7.319 7.377 7.319 7.370 9,632 +0.04(+0.50%)
Dec 01, 2014 7.385 7.385 7.330 7.333 12,246 -0.07(-0.89%)
Nov 28, 2014 7.381 7.399 7.348 7.399 1,602 +0.01(+0.20%)
Nov 26, 2014 7.304 7.385 7.385 7.385 26,123 +0.12(+1.61%)
Nov 25, 2014 7.253 7.348 7.253 7.268 27,516 +0.00(+0.00%)
Nov 24, 2014 7.253 7.348 7.187 7.268 23,903 -0.06(-0.80%)
Nov 21, 2014 7.450 7.450 7.260 7.326 24,375 -0.09(-1.18%)
Nov 20, 2014 7.348 7.427 7.348 7.414 21,405 +0.08(+1.10%)
Nov 19, 2014 7.246 7.443 7.187 7.333 14,750 +0.09(+1.21%)
Nov 18, 2014 7.355 7.377 7.246 7.246 3,561 -0.04(-0.50%)
Nov 17, 2014 7.290 7.377 7.264 7.282 5,536 +0.04(+0.50%)
Nov 14, 2014 7.297 7.341 7.246 7.246 18,728 -0.04(-0.50%)
Nov 13, 2014 7.293 7.333 7.282 7.282 8,626 +0.01(+0.20%)
Nov 12, 2014 7.290 7.319 7.260 7.268 7,318 +0.02(+0.30%)
Nov 11, 2014 7.253 7.311 7.238 7.246 20,795 -0.01(-0.20%)
Nov 10, 2014 7.304 7.348 7.260 7.260 10,401 -0.01(-0.20%)
Nov 07, 2014 7.246 7.326 7.246 7.275 16,802 +0.01(+0.20%)
Nov 06, 2014 7.341 7.341 7.246 7.260 11,256 -0.12(-1.59%)
Nov 05, 2014 7.311 7.377 7.304 7.377 22,883 +0.10(+1.31%)
Nov 04, 2014 7.297 7.369 7.268 7.282 5,567 -0.05(-0.69%)
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.