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 28, 2014 7.381 7.399 7.348 7.399 1,602 +0.01(+0.20%)
Nov 26, 2014 7.304 7.385 7.385 7.385 26,123 +0.12(+1.61%)
Nov 25, 2014 7.253 7.348 7.253 7.268 27,516 +0.00(+0.00%)
Nov 24, 2014 7.253 7.348 7.187 7.268 23,903 -0.06(-0.80%)
Nov 21, 2014 7.450 7.450 7.260 7.326 24,375 -0.09(-1.18%)
Nov 20, 2014 7.348 7.427 7.348 7.414 21,405 +0.08(+1.10%)
Nov 19, 2014 7.246 7.443 7.187 7.333 14,750 +0.09(+1.21%)
Nov 18, 2014 7.355 7.377 7.246 7.246 3,561 -0.04(-0.50%)
Nov 17, 2014 7.290 7.377 7.264 7.282 5,536 +0.04(+0.50%)
Nov 14, 2014 7.297 7.341 7.246 7.246 18,728 -0.04(-0.50%)
Nov 13, 2014 7.293 7.333 7.282 7.282 8,626 +0.01(+0.20%)
Nov 12, 2014 7.290 7.319 7.260 7.268 7,318 +0.02(+0.30%)
Nov 11, 2014 7.253 7.311 7.238 7.246 20,795 -0.01(-0.20%)
Nov 10, 2014 7.304 7.348 7.260 7.260 10,401 -0.01(-0.20%)
Nov 07, 2014 7.246 7.326 7.246 7.275 16,802 +0.01(+0.20%)
Nov 06, 2014 7.341 7.341 7.246 7.260 11,256 -0.12(-1.59%)
Nov 05, 2014 7.311 7.377 7.304 7.377 22,883 +0.10(+1.31%)
Nov 04, 2014 7.297 7.369 7.268 7.282 5,567 -0.05(-0.69%)
Nov 03, 2014 7.275 7.333 7.268 7.333 30,155 +0.06(+0.80%)
Oct 31, 2014 7.348 7.355 7.233 7.275 45,172 -0.07(-0.89%)
Oct 30, 2014 7.326 7.340 7.253 7.340 12,406 +0.01(+0.10%)
Oct 29, 2014 7.333 7.340 7.275 7.333 6,673 +0.00(+0.00%)
Oct 28, 2014 7.297 7.340 7.297 7.333 17,568 +0.05(+0.70%)
Oct 27, 2014 7.250 7.282 7.282 7.282 15,870 +0.00(+0.00%)
Oct 24, 2014 7.246 7.304 7.246 7.282 8,737 +0.02(+0.30%)
Oct 23, 2014 7.297 7.304 7.239 7.260 44,140 -0.01(-0.10%)
Oct 22, 2014 7.282 7.304 7.260 7.268 12,362 -0.07(-0.89%)
Oct 21, 2014 7.340 7.340 7.268 7.333 39,445 +0.03(+0.40%)
Oct 20, 2014 7.268 7.340 7.260 7.304 37,315 +0.03(+0.40%)
Oct 17, 2014 7.297 7.319 7.260 7.275 48,339 -0.02(-0.30%)
Oct 16, 2014 7.122 7.333 7.122 7.297 43,137 +0.07(+1.01%)
Oct 15, 2014 7.151 7.260 7.151 7.224 39,775 -0.01(-0.20%)
Oct 14, 2014 7.071 7.239 7.057 7.239 70,121 +0.16(+2.26%)
Oct 13, 2014 7.115 7.115 7.050 7.079 30,810 +0.02(+0.31%)
Oct 10, 2014 7.086 7.188 7.057 7.057 48,700 -0.03(-0.41%)
Oct 09, 2014 7.071 7.268 7.042 7.086 36,648 -0.05(-0.71%)
Oct 08, 2014 7.166 7.174 7.013 7.137 60,247 +0.01(+0.10%)
Oct 07, 2014 7.144 7.231 7.042 7.130 56,686 -0.06(-0.81%)
Oct 06, 2014 7.311 7.311 7.166 7.188 66,514 -0.03(-0.40%)
Oct 03, 2014 7.224 7.271 7.188 7.217 52,218 +0.02(+0.30%)
Oct 02, 2014 7.199 7.253 7.159 7.195 57,718 +0.01(+0.10%)
Oct 01, 2014 7.260 7.282 7.151 7.188 83,434 -0.07(-1.00%)
Sep 30, 2014 7.275 7.340 7.253 7.260 25,369 -0.01(-0.20%)
Sep 29, 2014 7.275 7.333 7.275 7.275 29,838 +0.00(+0.00%)
Sep 26, 2014 7.275 7.297 7.268 7.275 28,167 +0.00(+0.00%)
Sep 25, 2014 7.326 7.326 7.260 7.275 20,172 -0.09(-1.18%)
Sep 24, 2014 7.290 7.413 7.253 7.362 47,161 +0.13(+1.81%)
Sep 23, 2014 7.268 7.297 7.231 7.231 327,607 -0.03(-0.40%)
Sep 22, 2014 7.231 7.304 7.231 7.260 46,603 -0.05(-0.70%)
Sep 19, 2014 7.246 7.311 7.231 7.311 61,731 +0.06(+0.80%)
Sep 18, 2014 7.260 7.290 7.253 7.253 15,667 -0.02(-0.30%)
Sep 17, 2014 7.268 7.304 7.246 7.275 91,744 -0.01(-0.20%)
Sep 16, 2014 7.319 7.319 7.260 7.290 88,357 -0.01(-0.20%)
Sep 15, 2014 7.282 7.326 7.282 7.304 29,357 +0.02(+0.30%)
Sep 12, 2014 7.268 7.326 7.268 7.282 30,942 +0.00(+0.00%)
Sep 11, 2014 7.282 7.326 7.269 7.282 29,893 -0.01(-0.20%)
Sep 10, 2014 7.268 7.333 7.268 7.297 30,978 +0.01(+0.20%)
Sep 09, 2014 7.282 7.311 7.275 7.282 47,847 +0.00(+0.00%)
Sep 08, 2014 7.268 7.319 7.268 7.282 27,265 -0.01(-0.20%)
Sep 05, 2014 7.333 7.333 7.282 7.297 20,813 -0.04(-0.50%)
Sep 04, 2014 7.308 7.340 7.282 7.333 17,643 -0.01(-0.10%)
Sep 03, 2014 7.353 7.355 7.326 7.340 19,512 -0.02(-0.30%)
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.