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 (%)
Sep 28, 2012 8.248 8.331 8.158 8.213 68,407 -0.08(-0.92%)
Sep 27, 2012 8.435 8.435 8.269 8.289 65,606 -0.13(-1.56%)
Sep 26, 2012 8.255 8.435 8.255 8.421 69,966 +0.17(+2.01%)
Sep 25, 2012 8.303 8.372 8.241 8.255 49,567 -0.05(-0.58%)
Sep 24, 2012 8.262 8.317 8.262 8.303 34,671 +0.00(+0.00%)
Sep 21, 2012 8.442 8.442 8.289 8.303 85,747 -0.06(-0.66%)
Sep 20, 2012 8.311 8.455 8.310 8.358 24,621 -0.04(-0.49%)
Sep 19, 2012 8.511 8.566 8.400 8.400 34,490 -0.07(-0.82%)
Sep 18, 2012 8.566 8.649 8.442 8.469 27,096 -0.06(-0.65%)
Sep 17, 2012 8.525 8.552 8.455 8.525 33,250 -0.05(-0.57%)
Sep 14, 2012 8.531 8.573 8.469 8.573 39,794 +0.04(+0.49%)
Sep 13, 2012 8.365 8.538 8.358 8.531 32,380 +0.18(+2.15%)
Sep 12, 2012 8.442 8.504 8.324 8.352 29,485 -0.12(-1.39%)
Sep 11, 2012 8.414 8.525 8.414 8.469 31,325 +0.08(+0.99%)
Sep 10, 2012 8.531 8.531 8.338 8.386 25,093 -0.12(-1.38%)
Sep 07, 2012 8.486 8.635 8.331 8.504 54,927 +0.06(+0.74%)
Sep 06, 2012 8.303 8.469 8.234 8.442 53,417 +0.18(+2.18%)
Sep 05, 2012 8.296 8.348 8.227 8.262 43,756 +0.01(+0.08%)
Sep 04, 2012 8.317 8.358 8.140 8.255 73,036 -0.03(-0.33%)
Aug 31, 2012 8.358 8.358 8.172 8.282 116,912 -0.02(-0.25%)
Aug 30, 2012 8.213 8.372 8.213 8.303 24,201 -0.04(-0.50%)
Aug 29, 2012 8.234 8.386 8.224 8.345 31,026 -0.02(-0.25%)
Aug 27, 2012 8.317 8.365 8.310 8.365 14,828 +0.11(+1.34%)
Aug 24, 2012 8.338 8.338 8.199 8.255 14,913 -0.10(-1.24%)
Aug 23, 2012 8.434 8.434 8.358 8.358 9,437 -0.07(-0.82%)
Aug 22, 2012 8.572 8.572 8.414 8.427 22,288 -0.11(-1.29%)
Aug 21, 2012 8.572 8.572 8.462 8.537 27,344 -0.03(-0.40%)
Aug 20, 2012 8.565 8.613 8.482 8.572 9,023 -0.03(-0.40%)
Aug 17, 2012 8.634 8.675 8.448 8.606 52,766 -0.06(-0.71%)
Aug 16, 2012 8.606 8.675 8.537 8.668 21,747 +0.07(+0.80%)
Aug 15, 2012 8.537 8.612 8.537 8.599 24,383 +0.06(+0.73%)
Aug 14, 2012 8.462 8.572 8.462 8.537 40,507 +0.06(+0.73%)
Aug 13, 2012 8.517 8.517 8.255 8.476 21,060 -0.01(-0.16%)
Aug 10, 2012 8.517 8.537 8.424 8.489 33,668 -0.01(-0.08%)
Aug 09, 2012 8.551 8.606 8.462 8.496 39,064 -0.06(-0.64%)
Aug 08, 2012 8.434 8.555 8.434 8.551 25,036 +0.03(+0.40%)
Aug 07, 2012 8.620 8.620 8.489 8.517 65,271 -0.08(-0.96%)
Aug 06, 2012 8.586 8.627 8.441 8.599 32,539 +0.00(+0.00%)
Aug 03, 2012 8.489 8.696 8.434 8.599 51,934 +0.15(+1.79%)
Aug 02, 2012 8.482 8.558 8.420 8.448 46,904 +0.01(+0.16%)
Aug 01, 2012 8.448 8.599 8.386 8.434 82,013 +0.00(+0.00%)
Jul 31, 2012 8.427 8.496 8.427 8.434 45,446 +0.00(+0.00%)
Jul 30, 2012 8.489 8.503 8.427 8.434 16,759 -0.09(-1.05%)
Jul 27, 2012 8.462 8.593 8.145 8.524 34,171 +0.11(+1.31%)
Jul 26, 2012 8.482 8.489 8.303 8.414 19,443 +0.01(+0.08%)
Jul 25, 2012 8.386 8.467 8.379 8.407 23,771 +0.08(+0.99%)
Jul 24, 2012 8.441 8.641 8.310 8.324 34,233 -0.08(-0.98%)
Jul 23, 2012 8.489 8.606 8.400 8.407 34,858 -0.20(-2.32%)
Jul 20, 2012 8.716 8.716 8.544 8.606 29,168 -0.14(-1.65%)
Jul 19, 2012 8.655 8.827 8.524 8.751 124,936 +0.15(+1.76%)
Jul 18, 2012 8.606 8.655 8.537 8.599 42,930 -0.01(-0.16%)
Jul 17, 2012 8.620 8.661 8.565 8.613 51,113 +0.03(+0.32%)
Jul 16, 2012 8.489 8.627 8.489 8.586 37,356 +0.05(+0.56%)
Jul 13, 2012 8.469 8.558 8.469 8.537 27,315 +0.06(+0.73%)
Jul 12, 2012 8.469 8.565 8.365 8.476 36,282 -0.01(-0.16%)
Jul 11, 2012 8.462 8.503 8.352 8.489 28,789 +0.06(+0.74%)
Jul 10, 2012 8.503 8.503 8.407 8.427 15,548 -0.02(-0.24%)
Jul 09, 2012 8.441 8.469 8.352 8.448 15,835 +0.01(+0.08%)
Jul 06, 2012 8.448 8.469 8.407 8.441 19,245 -0.09(-1.05%)
Jul 05, 2012 8.517 8.565 8.441 8.531 33,465 -0.04(-0.48%)
Jul 03, 2012 8.661 8.661 8.448 8.572 29,290 -0.07(-0.80%)
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.