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

Richardson Electrncs (NQ: RELL )

12.03 -0.23 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2012 7.612 7.647 7.549 7.619 33,216 +0.03(+0.46%)
Nov 29, 2012 7.542 7.605 7.507 7.584 45,724 +0.04(+0.55%)
Nov 28, 2012 7.528 7.584 7.528 7.542 26,587 +0.01(+0.18%)
Nov 27, 2012 7.612 7.612 7.528 7.528 37,999 -0.01(-0.09%)
Nov 26, 2012 7.549 7.591 7.521 7.535 19,526 -0.05(-0.64%)
Nov 23, 2012 7.514 7.605 7.500 7.584 26,433 +0.10(+1.40%)
Nov 21, 2012 7.640 7.640 7.445 7.480 14,491 -0.04(-0.55%)
Nov 20, 2012 7.549 7.556 7.452 7.521 19,325 -0.06(-0.83%)
Nov 19, 2012 7.480 7.584 7.417 7.584 45,431 +0.10(+1.40%)
Nov 16, 2012 7.493 7.549 7.382 7.480 35,024 -0.04(-0.55%)
Nov 15, 2012 7.626 7.722 7.459 7.521 40,961 -0.10(-1.28%)
Nov 14, 2012 7.723 7.751 7.619 7.619 33,147 -0.13(-1.71%)
Nov 13, 2012 7.758 7.793 7.723 7.751 12,029 -0.01(-0.18%)
Nov 12, 2012 7.869 7.869 7.758 7.765 15,285 -0.10(-1.33%)
Nov 09, 2012 7.932 7.974 7.834 7.869 15,119 -0.10(-1.31%)
Nov 08, 2012 7.626 8.158 7.612 7.974 49,739 +0.29(+3.71%)
Nov 07, 2012 7.896 7.937 7.619 7.688 68,177 -0.29(-3.64%)
Nov 06, 2012 8.041 8.076 7.924 7.979 22,422 -0.03(-0.35%)
Nov 05, 2012 7.958 8.076 7.841 8.007 40,057 +0.01(+0.17%)
Nov 02, 2012 8.076 8.110 7.993 7.993 39,467 -0.08(-1.03%)
Nov 01, 2012 8.048 8.131 8.048 8.076 47,380 +0.01(+0.17%)
Oct 31, 2012 8.020 8.124 8.020 8.062 23,093 +0.04(+0.52%)
Oct 26, 2012 8.110 8.020 8.020 8.020 24,999 -0.07(-0.86%)
Oct 25, 2012 8.117 8.117 8.055 8.090 31,554 +0.03(+0.34%)
Oct 24, 2012 8.048 8.097 7.979 8.062 35,297 +0.06(+0.78%)
Oct 23, 2012 8.069 8.152 7.986 8.000 29,759 -0.04(-0.52%)
Oct 19, 2012 8.014 8.173 8.014 8.041 41,393 +0.01(+0.17%)
Oct 18, 2012 8.304 8.339 8.027 8.027 45,137 -0.28(-3.33%)
Oct 17, 2012 7.958 8.318 7.958 8.304 54,808 +0.03(+0.33%)
Oct 16, 2012 8.207 8.339 8.159 8.276 52,546 +0.09(+1.10%)
Oct 15, 2012 8.131 8.195 8.131 8.187 31,567 +0.09(+1.11%)
Oct 12, 2012 8.193 8.193 8.055 8.097 31,921 -0.06(-0.68%)
Oct 11, 2012 8.207 8.283 8.034 8.152 88,651 -0.12(-1.42%)
Oct 10, 2012 8.200 8.311 8.103 8.270 176,606 +0.12(+1.53%)
Oct 09, 2012 8.065 8.235 8.065 8.145 57,956 +0.01(+0.17%)
Oct 08, 2012 8.228 8.373 8.117 8.131 31,879 -0.12(-1.43%)
Oct 05, 2012 8.304 8.415 8.249 8.249 30,234 -0.06(-0.67%)
Oct 04, 2012 8.193 8.318 8.193 8.304 32,175 +0.07(+0.84%)
Oct 03, 2012 8.270 8.304 8.214 8.235 34,906 -0.07(-0.83%)
Oct 02, 2012 8.304 8.408 8.276 8.304 38,447 +0.03(+0.42%)
Oct 01, 2012 8.270 8.436 8.187 8.270 72,358 +0.06(+0.67%)
Sep 28, 2012 8.249 8.332 8.159 8.214 68,398 -0.08(-0.92%)
Sep 27, 2012 8.436 8.436 8.270 8.290 65,598 -0.13(-1.56%)
Sep 26, 2012 8.256 8.436 8.256 8.422 69,958 +0.17(+2.01%)
Sep 25, 2012 8.304 8.373 8.242 8.256 49,561 -0.05(-0.58%)
Sep 24, 2012 8.263 8.318 8.263 8.304 34,666 +0.00(+0.00%)
Sep 21, 2012 8.443 8.443 8.290 8.304 85,736 -0.06(-0.66%)
Sep 20, 2012 8.312 8.456 8.311 8.360 24,618 -0.04(-0.49%)
Sep 19, 2012 8.512 8.567 8.401 8.401 34,486 -0.07(-0.82%)
Sep 18, 2012 8.567 8.650 8.443 8.470 27,093 -0.06(-0.65%)
Sep 17, 2012 8.526 8.553 8.456 8.526 33,246 -0.05(-0.57%)
Sep 14, 2012 8.533 8.574 8.470 8.574 39,789 +0.04(+0.49%)
Sep 13, 2012 8.366 8.539 8.360 8.533 32,376 +0.18(+2.15%)
Sep 12, 2012 8.443 8.505 8.325 8.353 29,482 -0.12(-1.39%)
Sep 11, 2012 8.415 8.526 8.415 8.470 31,321 +0.08(+0.99%)
Sep 10, 2012 8.533 8.533 8.339 8.387 25,090 -0.12(-1.38%)
Sep 07, 2012 8.488 8.636 8.332 8.505 54,920 +0.06(+0.74%)
Sep 06, 2012 8.304 8.470 8.235 8.443 53,410 +0.18(+2.18%)
Sep 05, 2012 8.297 8.349 8.228 8.263 43,750 +0.01(+0.08%)
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.