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

Richardson Electrncs (NQ: RELL )

10.66 -0.03 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 31, 2011 8.728 8.823 8.559 8.776 229,572 +0.03(+0.31%)
Jan 28, 2011 8.796 8.796 8.545 8.748 239,106 -0.03(-0.39%)
Jan 27, 2011 8.816 8.904 8.728 8.782 156,537 -0.03(-0.38%)
Jan 26, 2011 8.843 8.864 8.687 8.816 279,422 -0.03(-0.31%)
Jan 25, 2011 8.857 8.864 8.613 8.843 236,194 -0.01(-0.15%)
Jan 24, 2011 8.701 8.884 8.681 8.857 451,186 +0.14(+1.63%)
Jan 21, 2011 8.559 8.762 8.491 8.714 424,338 +0.18(+2.15%)
Jan 20, 2011 8.511 8.606 8.491 8.531 307,177 -0.04(-0.47%)
Jan 19, 2011 8.748 8.748 8.565 8.572 210,519 -0.18(-2.02%)
Jan 18, 2011 8.599 8.782 8.599 8.748 240,597 -0.02(-0.23%)
Jan 14, 2011 8.606 8.782 8.545 8.769 245,568 +0.16(+1.81%)
Jan 13, 2011 8.545 8.647 8.511 8.613 137,411 +0.02(+0.24%)
Jan 12, 2011 8.572 8.613 8.504 8.592 128,292 +0.05(+0.56%)
Jan 11, 2011 8.606 8.606 8.484 8.545 237,585 -0.01(-0.16%)
Jan 10, 2011 8.653 8.653 8.484 8.559 329,171 -0.12(-1.33%)
Jan 07, 2011 8.620 8.782 8.484 8.674 273,325 +0.03(+0.39%)
Jan 06, 2011 8.552 8.816 8.308 8.640 353,231 -0.03(-0.31%)
Jan 05, 2011 8.165 8.687 8.138 8.667 722,737 +0.52(+6.41%)
Jan 04, 2011 8.165 8.185 8.009 8.145 367,530 +0.01(+0.08%)
Jan 03, 2011 8.023 8.158 7.982 8.138 216,851 +0.21(+2.65%)
Dec 31, 2010 7.887 8.057 7.880 7.928 94,253 -0.01(-0.17%)
Dec 30, 2010 8.009 8.009 7.901 7.941 40,733 -0.07(-0.85%)
Dec 29, 2010 8.002 8.030 7.928 8.009 39,814 +0.07(+0.94%)
Dec 28, 2010 8.070 8.070 7.867 7.935 77,095 -0.11(-1.35%)
Dec 27, 2010 7.982 8.083 7.914 8.043 51,712 +0.07(+0.94%)
Dec 23, 2010 7.935 8.002 7.853 7.968 48,737 +0.03(+0.43%)
Dec 22, 2010 7.880 8.002 7.867 7.935 66,711 +0.03(+0.43%)
Dec 21, 2010 7.921 7.962 7.846 7.901 67,906 +0.02(+0.26%)
Dec 20, 2010 7.731 7.928 7.704 7.880 122,737 +0.16(+2.11%)
Dec 17, 2010 7.657 7.731 7.589 7.718 248,299 +0.09(+1.16%)
Dec 16, 2010 7.589 7.643 7.494 7.629 61,503 +0.03(+0.36%)
Dec 15, 2010 7.575 7.650 7.536 7.602 66,894 +0.03(+0.36%)
Dec 14, 2010 7.636 7.636 7.521 7.575 94,831 -0.03(-0.36%)
Dec 13, 2010 7.650 7.650 7.596 7.602 128,894 -0.01(-0.09%)
Dec 10, 2010 7.582 7.684 7.555 7.609 86,279 +0.06(+0.81%)
Dec 09, 2010 7.663 7.663 7.528 7.548 84,153 -0.09(-1.24%)
Dec 08, 2010 7.636 7.663 7.596 7.643 120,701 +0.01(+0.18%)
Dec 07, 2010 7.731 7.731 7.596 7.629 202,474 +0.01(+0.18%)
Dec 06, 2010 7.528 7.694 7.501 7.616 185,226 +0.09(+1.17%)
Dec 03, 2010 7.480 7.528 7.392 7.528 59,632 +0.04(+0.54%)
Dec 02, 2010 7.378 7.501 7.331 7.487 259,028 +0.12(+1.56%)
Dec 01, 2010 7.365 7.426 7.338 7.372 91,388 +0.11(+1.49%)
Nov 30, 2010 7.256 7.338 7.185 7.263 92,414 -0.09(-1.29%)
Nov 29, 2010 7.290 7.385 7.223 7.358 49,113 +0.05(+0.65%)
Nov 26, 2010 7.338 7.392 7.311 7.311 19,703 -0.09(-1.19%)
Nov 24, 2010 7.243 7.399 7.399 7.399 88,225 +0.21(+2.92%)
Nov 23, 2010 7.250 7.253 7.128 7.189 82,570 -0.16(-2.12%)
Nov 22, 2010 7.351 7.385 7.168 7.345 80,683 -0.04(-0.55%)
Nov 19, 2010 7.284 7.412 7.250 7.385 120,183 +0.11(+1.49%)
Nov 18, 2010 7.189 7.290 7.182 7.277 114,763 +0.16(+2.29%)
Nov 17, 2010 7.175 7.209 7.067 7.114 114,862 -0.03(-0.38%)
Nov 16, 2010 7.128 7.175 7.067 7.141 165,106 -0.06(-0.85%)
Nov 15, 2010 7.223 7.338 7.121 7.202 152,416 +0.04(+0.57%)
Nov 12, 2010 7.155 7.263 7.121 7.161 110,271 -0.04(-0.56%)
Nov 11, 2010 7.236 7.277 7.134 7.202 189,343 -0.10(-1.39%)
Nov 10, 2010 7.263 7.324 7.148 7.304 261,592 +0.03(+0.47%)
Nov 09, 2010 7.324 7.365 7.229 7.270 193,591 -0.07(-1.02%)
Nov 08, 2010 7.351 7.406 7.324 7.345 171,121 -0.08(-1.10%)
Nov 05, 2010 7.419 7.446 7.365 7.426 144,098 +0.07(+0.92%)
Nov 04, 2010 7.453 7.460 7.331 7.358 204,465 -0.01(-0.18%)
Nov 03, 2010 7.263 7.460 7.263 7.372 100,591 +0.10(+1.40%)
Nov 02, 2010 7.399 7.399 7.196 7.270 132,455 -0.07(-1.01%)
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.