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

Richardson Electrncs (NQ: RELL )

9.995 +0.035 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2013 8.078 8.078 7.992 8.021 0 -0.01(-0.18%)
Nov 27, 2013 7.999 8.106 7.971 8.035 0 +0.01(+0.18%)
Nov 26, 2013 8.014 8.056 7.999 8.021 0 -0.01(-0.09%)
Nov 25, 2013 8.121 8.121 7.971 8.028 15,063 -0.08(-0.97%)
Nov 22, 2013 8.064 8.121 7.964 8.106 0 +0.02(+0.26%)
Nov 21, 2013 8.049 8.085 8.014 8.085 27,541 +0.06(+0.71%)
Nov 20, 2013 8.099 8.099 7.985 8.028 0 -0.06(-0.79%)
Nov 19, 2013 8.035 8.099 7.996 8.092 82,146 +0.06(+0.71%)
Nov 18, 2013 8.142 8.142 7.992 8.035 0 -0.11(-1.32%)
Nov 15, 2013 8.014 8.164 8.014 8.142 0 +0.11(+1.42%)
Nov 14, 2013 8.121 8.121 8.021 8.028 0 -0.07(-0.88%)
Nov 13, 2013 8.042 8.142 8.035 8.099 0 +0.03(+0.35%)
Nov 12, 2013 8.185 8.185 8.071 8.071 0 -0.01(-0.09%)
Nov 11, 2013 8.099 8.171 8.006 8.078 0 -0.06(-0.70%)
Nov 08, 2013 7.942 8.199 7.942 8.135 0 +0.18(+2.24%)
Nov 07, 2013 7.999 8.064 7.878 7.956 42,161 -0.03(-0.36%)
Nov 06, 2013 7.949 8.042 7.885 7.985 152,275 +0.06(+0.81%)
Nov 05, 2013 8.042 8.042 7.885 7.921 0 -0.06(-0.80%)
Nov 04, 2013 8.027 8.027 7.892 7.985 23,404 -0.05(-0.62%)
Nov 01, 2013 8.155 8.219 7.999 8.034 0 -0.15(-1.82%)
Oct 31, 2013 7.914 8.240 7.899 8.184 0 +0.30(+3.78%)
Oct 30, 2013 7.949 7.992 7.885 7.885 31,763 -0.09(-1.07%)
Oct 29, 2013 8.240 8.240 7.949 7.970 0 -0.28(-3.36%)
Oct 28, 2013 8.219 8.276 8.219 8.248 0 +0.06(+0.69%)
Oct 25, 2013 8.177 8.212 8.034 8.191 0 +0.05(+0.61%)
Oct 24, 2013 8.120 8.155 8.091 8.141 15,107 -0.01(-0.17%)
Oct 23, 2013 8.212 8.240 8.127 8.155 0 -0.06(-0.78%)
Oct 22, 2013 8.077 8.304 8.077 8.219 47,161 +0.13(+1.58%)
Oct 21, 2013 8.353 8.390 8.077 8.091 57,236 -0.19(-2.32%)
Oct 18, 2013 8.276 8.311 8.191 8.283 42,826 +0.10(+1.22%)
Oct 17, 2013 8.116 8.244 8.116 8.184 19,811 +0.05(+0.61%)
Oct 16, 2013 8.162 8.260 8.098 8.134 19,802 -0.01(-0.09%)
Oct 15, 2013 8.127 8.247 8.127 8.141 19,783 +0.01(+0.17%)
Oct 14, 2013 8.098 8.205 8.098 8.127 32,154 +0.02(+0.26%)
Oct 11, 2013 7.978 8.219 7.978 8.105 0 +0.09(+1.15%)
Oct 10, 2013 7.992 8.134 7.942 8.013 28,367 +0.14(+1.80%)
Oct 09, 2013 7.914 8.034 7.857 7.871 33,883 -0.04(-0.54%)
Oct 08, 2013 7.985 7.992 7.899 7.914 19,683 -0.01(-0.09%)
Oct 07, 2013 7.836 8.134 7.836 7.921 0 +0.02(+0.27%)
Oct 04, 2013 7.907 8.007 7.899 7.899 0 -0.03(-0.36%)
Oct 03, 2013 7.892 8.056 7.857 7.928 0 +0.01(+0.09%)
Oct 02, 2013 8.049 8.049 7.892 7.921 14,055 -0.21(-2.54%)
Oct 01, 2013 8.098 8.162 8.013 8.127 64,632 +0.05(+0.62%)
Sep 30, 2013 7.978 8.162 7.921 8.077 0 +0.06(+0.80%)
Sep 27, 2013 8.020 8.098 8.013 8.013 0 -0.05(-0.62%)
Sep 26, 2013 7.999 8.084 7.978 8.063 12,249 +0.05(+0.62%)
Sep 25, 2013 8.105 8.141 8.013 8.013 12,828 -0.10(-1.23%)
Sep 24, 2013 8.141 8.177 8.113 8.113 29,446 -0.01(-0.09%)
Sep 23, 2013 8.084 8.169 8.084 8.120 24,557 +0.04(+0.53%)
Sep 20, 2013 8.098 8.198 8.049 8.077 0 -0.01(-0.09%)
Sep 19, 2013 8.127 8.134 8.070 8.084 0 -0.05(-0.61%)
Sep 18, 2013 8.027 8.205 8.027 8.134 0 +0.07(+0.88%)
Sep 17, 2013 8.077 8.113 8.034 8.063 0 +0.04(+0.53%)
Sep 16, 2013 8.134 8.162 7.992 8.020 0 -0.02(-0.26%)
Sep 13, 2013 8.049 8.073 8.013 8.042 0 +0.01(+0.18%)
Sep 12, 2013 8.070 8.073 7.999 8.027 0 -0.07(-0.88%)
Sep 11, 2013 8.042 8.134 8.042 8.098 0 +0.06(+0.71%)
Sep 10, 2013 7.892 8.042 7.892 8.042 17,323 +0.02(+0.27%)
Sep 09, 2013 7.970 8.042 7.956 8.020 0 +0.11(+1.44%)
Sep 06, 2013 8.084 8.141 7.892 7.907 0 -0.14(-1.77%)
Sep 05, 2013 7.992 8.086 7.978 8.049 0 +0.04(+0.44%)
Sep 04, 2013 7.892 8.049 7.892 8.013 0 +0.08(+0.98%)
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.