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 (%)
Oct 29, 2010 7.344 7.378 7.284 7.324 106,837 -0.03(-0.37%)
Oct 28, 2010 7.439 7.439 7.250 7.351 175,201 -0.03(-0.37%)
Oct 27, 2010 7.365 7.405 7.344 7.378 133,124 -0.03(-0.46%)
Oct 25, 2010 7.405 7.439 7.344 7.412 120,105 +0.03(+0.37%)
Oct 22, 2010 7.229 7.399 7.128 7.385 173,088 +0.16(+2.15%)
Oct 21, 2010 7.358 7.412 7.108 7.229 196,705 -0.12(-1.57%)
Oct 20, 2010 7.189 7.412 7.162 7.344 111,473 +0.15(+2.07%)
Oct 19, 2010 7.168 7.284 7.040 7.196 298,825 -0.09(-1.21%)
Oct 18, 2010 7.243 7.297 7.080 7.284 99,520 +0.03(+0.47%)
Oct 15, 2010 7.378 7.405 7.183 7.250 128,658 -0.11(-1.47%)
Oct 14, 2010 7.365 7.412 7.297 7.358 144,169 +0.01(+0.18%)
Oct 13, 2010 7.277 7.439 7.182 7.344 305,200 +0.08(+1.12%)
Oct 12, 2010 7.135 7.311 7.067 7.263 180,082 +0.09(+1.23%)
Oct 11, 2010 7.074 7.243 7.013 7.175 109,812 +0.08(+1.15%)
Oct 08, 2010 6.925 7.141 6.904 7.094 327,144 +0.20(+2.85%)
Oct 07, 2010 7.175 7.243 6.776 6.898 754,955 -0.09(-1.36%)
Oct 06, 2010 7.114 7.182 6.904 6.992 217,083 -0.10(-1.43%)
Oct 05, 2010 7.026 7.141 6.904 7.094 367,538 +0.16(+2.24%)
Oct 04, 2010 7.399 7.460 6.898 6.938 848,442 -0.51(-6.82%)
Oct 01, 2010 7.784 8.752 7.277 7.446 1,414,850 +0.34(+4.76%)
Sep 30, 2010 6.837 7.168 6.837 7.108 127,397 +0.32(+4.79%)
Sep 29, 2010 7.108 7.344 6.708 6.783 161,647 -0.32(-4.57%)
Sep 28, 2010 6.925 7.108 6.769 7.108 80,823 +0.18(+2.64%)
Sep 27, 2010 6.701 6.952 6.647 6.925 101,915 +0.28(+4.18%)
Sep 24, 2010 6.627 6.688 6.532 6.647 66,198 +0.10(+1.55%)
Sep 23, 2010 6.586 6.674 6.437 6.546 67,874 -0.09(-1.43%)
Sep 22, 2010 6.715 6.789 6.539 6.640 65,382 -0.09(-1.31%)
Sep 21, 2010 6.715 6.877 6.349 6.728 94,544 +0.01(+0.20%)
Sep 20, 2010 6.505 6.715 6.349 6.715 81,656 +0.26(+3.98%)
Sep 17, 2010 6.376 6.512 6.275 6.458 92,068 +0.05(+0.85%)
Sep 15, 2010 6.431 6.447 6.261 6.404 37,350 -0.08(-1.25%)
Sep 14, 2010 6.376 6.613 6.376 6.485 69,383 +0.11(+1.70%)
Sep 13, 2010 6.092 6.410 6.092 6.376 50,998 +0.36(+5.96%)
Sep 10, 2010 6.113 6.228 5.964 6.018 51,667 -0.05(-0.89%)
Sep 09, 2010 6.092 6.302 6.052 6.072 24,117 +0.07(+1.24%)
Sep 08, 2010 6.099 6.160 5.991 5.997 34,328 -0.10(-1.66%)
Sep 07, 2010 6.458 6.458 6.065 6.099 82,396 -0.37(-5.65%)
Sep 03, 2010 6.268 6.478 6.133 6.464 68,697 +0.20(+3.24%)
Sep 02, 2010 6.228 6.363 6.140 6.261 65,273 +0.01(+0.11%)
Sep 01, 2010 6.031 6.268 5.930 6.255 79,621 +0.30(+5.00%)
Aug 31, 2010 6.194 6.288 5.943 5.957 64,322 -0.22(-3.61%)
Aug 30, 2010 6.173 6.404 6.079 6.180 104,339 -0.03(-0.54%)
Aug 27, 2010 6.140 6.248 5.909 6.214 90,052 +0.15(+2.46%)
Aug 26, 2010 5.943 6.167 5.930 6.065 93,671 +0.14(+2.40%)
Aug 25, 2010 5.991 6.045 5.842 5.923 39,617 -0.08(-1.35%)
Aug 24, 2010 5.760 6.200 5.742 6.004 134,974 +0.11(+1.84%)
Aug 23, 2010 5.882 6.255 5.781 5.896 124,356 +0.02(+0.35%)
Aug 20, 2010 6.085 6.248 5.816 5.876 85,918 -0.25(-4.09%)
Aug 19, 2010 6.214 6.275 5.984 6.126 100,508 -0.14(-2.16%)
Aug 18, 2010 5.923 6.519 5.803 6.261 98,945 +0.33(+5.59%)
Aug 17, 2010 6.038 6.146 5.796 5.930 78,739 -0.07(-1.13%)
Aug 16, 2010 5.652 6.004 5.652 5.997 103,834 +0.28(+4.85%)
Aug 13, 2010 5.788 5.828 5.618 5.720 74,602 -0.10(-1.74%)
Aug 12, 2010 5.936 6.011 5.781 5.821 75,010 -0.22(-3.70%)
Aug 11, 2010 6.248 6.248 6.004 6.045 114,735 -0.34(-5.30%)
Aug 10, 2010 6.492 6.492 6.261 6.383 61,919 -0.19(-2.88%)
Aug 09, 2010 6.322 6.600 6.316 6.573 125,565 +0.32(+5.09%)
Aug 06, 2010 6.248 6.322 6.079 6.255 75,629 -0.05(-0.86%)
Aug 05, 2010 6.404 6.410 6.248 6.309 83,826 -0.16(-2.41%)
Aug 04, 2010 6.444 6.502 6.282 6.464 93,142 +0.04(+0.63%)
Aug 03, 2010 6.586 6.593 6.329 6.424 58,131 -0.07(-1.14%)
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.