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

Richardson Electrncs (NQ: RELL )

10.83 +0.12 (+1.12%)
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 (%)
Mar 31, 2008 2.863 2.903 2.702 2.829 43,551 -0.01(-0.47%)
Mar 28, 2008 2.883 2.883 2.829 2.842 59,960 -0.07(-2.30%)
Mar 27, 2008 2.789 3.043 2.789 2.909 83,754 +0.12(+4.32%)
Mar 26, 2008 3.083 3.110 2.776 2.789 63,809 -0.35(-11.09%)
Mar 25, 2008 2.879 3.210 2.809 3.137 96,485 +0.34(+12.20%)
Mar 24, 2008 2.769 2.836 2.689 2.796 46,800 +0.07(+2.45%)
Mar 21, 2008 2.769 2.802 2.662 2.729 52,514 +0.00(+0.00%)
Mar 20, 2008 2.769 2.802 2.662 2.729 52,514 -0.05(-1.69%)
Mar 19, 2008 2.776 2.822 2.655 2.776 48,678 -0.05(-1.66%)
Mar 18, 2008 2.642 2.822 2.515 2.822 70,135 +0.18(+6.84%)
Mar 17, 2008 2.521 2.642 2.495 2.642 152,034 -0.01(-0.25%)
Mar 14, 2008 2.515 2.669 2.508 2.649 30,716 +0.13(+5.32%)
Mar 13, 2008 2.501 2.602 2.421 2.515 89,261 +0.07(+3.01%)
Mar 12, 2008 2.421 2.495 2.414 2.441 70,535 -0.01(-0.55%)
Mar 11, 2008 2.542 2.555 2.401 2.455 194,606 -0.12(-4.68%)
Mar 10, 2008 2.649 2.649 2.528 2.575 83,326 -0.07(-2.53%)
Mar 07, 2008 2.655 2.735 2.588 2.642 19,632 -0.06(-2.23%)
Mar 06, 2008 2.689 2.789 2.575 2.702 87,305 -0.01(-0.25%)
Mar 05, 2008 2.802 2.836 2.689 2.709 62,734 -0.05(-1.94%)
Mar 04, 2008 2.822 2.822 2.675 2.762 50,147 -0.03(-0.96%)
Mar 03, 2008 2.950 2.950 2.782 2.789 19,821 -0.10(-3.47%)
Feb 29, 2008 2.816 2.943 2.809 2.889 28,503 -0.05(-1.59%)
Feb 28, 2008 2.983 2.990 2.903 2.936 30,914 -0.05(-1.79%)
Feb 27, 2008 3.110 3.117 2.990 2.990 44,723 -0.11(-3.46%)
Feb 26, 2008 3.097 3.184 3.030 3.097 84,968 -0.05(-1.70%)
Feb 25, 2008 3.297 3.304 3.123 3.150 20,932 -0.08(-2.48%)
Feb 22, 2008 3.277 3.311 3.184 3.230 18,557 -0.03(-1.02%)
Feb 21, 2008 3.324 3.444 3.204 3.264 95,087 +0.05(+1.67%)
Feb 20, 2008 3.237 3.331 3.190 3.210 53,094 +0.01(+0.42%)
Feb 19, 2008 3.277 3.351 3.197 3.197 146,439 -0.11(-3.43%)
Feb 18, 2008 3.378 3.431 3.311 3.311 23,429 +0.00(+0.00%)
Feb 15, 2008 3.378 3.431 3.311 3.311 23,429 -0.07(-2.17%)
Feb 14, 2008 3.351 3.424 3.351 3.384 144,642 +0.01(+0.20%)
Feb 13, 2008 3.444 3.444 3.351 3.378 406,576 -0.07(-1.94%)
Feb 12, 2008 3.511 3.565 3.411 3.444 77,186 -0.05(-1.34%)
Feb 11, 2008 3.438 3.498 3.378 3.491 28,623 +0.02(+0.58%)
Feb 08, 2008 3.364 3.505 3.364 3.471 74,867 +0.09(+2.57%)
Feb 07, 2008 3.364 3.491 3.344 3.384 158,526 +0.01(+0.20%)
Feb 06, 2008 3.451 3.525 3.378 3.378 99,951 -0.01(-0.20%)
Feb 05, 2008 3.418 3.444 3.271 3.384 36,482 -0.01(-0.39%)
Feb 04, 2008 3.411 3.545 3.264 3.398 60,240 +0.01(+0.40%)
Feb 01, 2008 3.331 3.404 3.244 3.384 186,014 +0.01(+0.20%)
Jan 31, 2008 3.431 3.438 3.324 3.378 132,621 -0.02(-0.59%)
Jan 30, 2008 3.404 3.538 3.210 3.398 88,595 -0.00(-0.00%)
Jan 29, 2008 3.384 3.605 3.364 3.398 110,157 +0.01(+0.40%)
Jan 28, 2008 3.525 3.705 3.364 3.384 96,792 -0.05(-1.36%)
Jan 25, 2008 3.364 3.618 3.210 3.431 100,724 +0.06(+1.79%)
Jan 24, 2008 3.458 3.551 3.264 3.371 114,857 +0.01(+0.20%)
Jan 23, 2008 3.337 3.525 3.257 3.364 119,459 -0.07(-1.95%)
Jan 22, 2008 3.050 3.431 3.050 3.431 179,392 +0.17(+5.34%)
Jan 21, 2008 3.277 3.291 3.157 3.257 137,733 +0.00(+0.00%)
Jan 18, 2008 3.277 3.291 3.157 3.257 137,733 +0.01(+0.41%)
Jan 17, 2008 3.237 3.324 3.177 3.244 171,727 -0.03(-0.82%)
Jan 16, 2008 3.130 3.304 3.010 3.271 184,204 +0.17(+5.39%)
Jan 15, 2008 3.123 3.150 2.896 3.103 365,551 +0.01(+0.43%)
Jan 14, 2008 3.050 3.150 2.448 3.090 150,951 +0.01(+0.22%)
Jan 11, 2008 3.016 3.130 2.943 3.083 420,124 +0.00(+0.00%)
Jan 10, 2008 3.806 3.846 2.796 3.083 709,226 -0.79(-20.38%)
Jan 09, 2008 4.100 4.100 3.799 3.872 141,444 -0.07(-1.70%)
Jan 08, 2008 4.200 4.220 3.939 3.939 33,141 -0.29(-6.80%)
Jan 07, 2008 4.408 4.414 4.180 4.227 24,445 -0.15(-3.51%)
Jan 04, 2008 4.387 4.601 4.367 4.381 24,933 -0.07(-1.65%)
Jan 03, 2008 4.722 4.795 4.454 4.454 41,090 -0.33(-6.85%)
Jan 02, 2008 4.648 4.916 4.642 4.782 79,276 +0.09(+2.00%)
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.