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 (%)
Aug 31, 2011 9.388 9.598 9.299 9.415 132,555 +0.04(+0.44%)
Aug 30, 2011 9.530 9.530 9.204 9.374 118,100 -0.23(-2.41%)
Aug 29, 2011 9.449 9.626 9.417 9.605 90,348 +0.20(+2.10%)
Aug 26, 2011 9.190 9.569 9.183 9.408 60,896 +0.17(+1.84%)
Aug 25, 2011 9.442 9.449 9.081 9.238 77,705 -0.16(-1.67%)
Aug 24, 2011 9.490 9.578 9.204 9.394 47,174 -0.08(-0.86%)
Aug 23, 2011 9.211 9.510 9.109 9.476 303,577 +0.29(+3.11%)
Aug 22, 2011 9.333 9.408 9.129 9.190 124,817 +0.04(+0.45%)
Aug 19, 2011 9.136 9.272 9.000 9.149 152,505 -0.10(-1.10%)
Aug 18, 2011 9.483 9.524 9.183 9.252 159,036 -0.45(-4.63%)
Aug 17, 2011 9.605 9.741 9.550 9.700 88,375 +0.12(+1.21%)
Aug 16, 2011 9.660 9.707 9.524 9.585 126,674 -0.17(-1.74%)
Aug 15, 2011 9.728 9.877 9.592 9.755 99,979 +0.05(+0.56%)
Aug 12, 2011 9.714 10.000 9.626 9.700 109,462 +0.05(+0.56%)
Aug 11, 2011 9.354 9.816 9.354 9.646 177,756 +0.34(+3.65%)
Aug 10, 2011 9.782 9.925 9.252 9.306 240,333 -0.54(-5.52%)
Aug 09, 2011 9.911 9.979 9.388 9.850 360,081 +0.16(+1.69%)
Aug 08, 2011 9.871 10.03 9.646 9.687 306,003 -0.31(-3.13%)
Aug 05, 2011 9.857 10.18 9.517 10.000 255,006 +0.15(+1.52%)
Aug 04, 2011 10.20 10.22 9.850 9.850 110,758 -0.38(-3.72%)
Aug 03, 2011 10.08 10.34 9.979 10.23 127,300 +0.15(+1.48%)
Aug 02, 2011 10.11 10.25 10.03 10.08 129,277 -0.02(-0.23%)
Aug 01, 2011 10.30 10.32 9.925 10.11 103,374 +0.05(+0.51%)
Jul 29, 2011 9.993 10.10 9.946 10.05 135,747 -0.04(-0.40%)
Jul 28, 2011 10.01 10.20 9.919 10.10 148,482 +0.07(+0.74%)
Jul 27, 2011 10.03 10.14 9.993 10.02 186,484 -0.14(-1.34%)
Jul 26, 2011 10.11 10.28 10.09 10.16 184,376 +0.09(+0.88%)
Jul 25, 2011 10.08 10.22 10.04 10.07 149,580 -0.03(-0.27%)
Jul 22, 2011 10.05 10.44 10.03 10.10 324,347 +0.05(+0.47%)
Jul 21, 2011 9.831 10.41 9.831 10.05 484,780 +0.71(+7.55%)
Jul 20, 2011 9.336 9.410 9.187 9.342 79,686 +0.04(+0.44%)
Jul 19, 2011 9.329 9.390 9.241 9.302 47,651 +0.03(+0.37%)
Jul 18, 2011 9.227 9.356 9.153 9.268 83,772 -0.02(-0.22%)
Jul 15, 2011 9.173 9.336 9.173 9.288 95,343 +0.15(+1.63%)
Jul 14, 2011 9.261 9.295 9.112 9.139 28,042 -0.08(-0.88%)
Jul 13, 2011 9.146 9.241 9.139 9.220 41,159 +0.09(+0.97%)
Jul 12, 2011 9.119 9.214 9.044 9.132 66,384 -0.01(-0.07%)
Jul 11, 2011 9.071 9.193 9.071 9.139 47,479 -0.03(-0.30%)
Jul 08, 2011 9.119 9.187 8.759 9.166 46,574 -0.08(-0.88%)
Jul 07, 2011 9.288 9.356 9.200 9.248 48,831 +0.03(+0.37%)
Jul 06, 2011 9.315 9.315 9.085 9.214 44,319 -0.08(-0.88%)
Jul 05, 2011 9.248 9.492 9.173 9.295 115,720 +0.03(+0.37%)
Jul 01, 2011 9.180 9.383 9.044 9.261 170,904 +0.05(+0.52%)
Jun 30, 2011 9.173 9.227 9.112 9.214 101,109 +0.03(+0.37%)
Jun 29, 2011 9.105 9.200 9.058 9.180 54,604 +0.07(+0.74%)
Jun 28, 2011 9.092 9.119 9.044 9.112 103,491 +0.00(+0.00%)
Jun 27, 2011 8.881 9.119 8.759 9.112 103,712 +0.26(+2.99%)
Jun 24, 2011 8.746 8.854 8.719 8.848 519,593 +0.10(+1.16%)
Jun 23, 2011 8.780 8.917 8.706 8.746 119,606 -0.01(-0.08%)
Jun 22, 2011 8.888 8.976 8.739 8.753 145,739 -0.10(-1.15%)
Jun 21, 2011 8.793 8.946 8.773 8.854 153,050 +0.11(+1.24%)
Jun 20, 2011 8.719 8.915 8.631 8.746 157,877 +0.05(+0.55%)
Jun 17, 2011 8.841 8.888 8.678 8.698 295,102 -0.12(-1.31%)
Jun 16, 2011 8.902 9.017 8.719 8.814 210,121 -0.09(-0.99%)
Jun 15, 2011 9.010 9.080 8.806 8.902 155,236 -0.15(-1.65%)
Jun 14, 2011 9.071 9.080 9.031 9.051 86,875 +0.03(+0.38%)
Jun 13, 2011 9.064 9.173 9.017 9.017 76,025 -0.03(-0.30%)
Jun 10, 2011 9.044 9.464 8.922 9.044 193,269 -0.03(-0.30%)
Jun 09, 2011 9.139 9.180 9.037 9.071 87,487 -0.05(-0.52%)
Jun 08, 2011 9.051 9.153 8.929 9.119 185,531 +0.07(+0.75%)
Jun 07, 2011 8.915 9.159 8.915 9.051 84,480 +0.01(+0.07%)
Jun 06, 2011 9.031 9.129 8.983 9.044 97,246 +0.05(+0.60%)
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.