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 (%)
Oct 31, 2008 2.865 3.437 2.737 3.376 97,928 +0.51(+17.84%)
Oct 30, 2008 2.865 2.865 2.731 2.865 91,892 +0.01(+0.47%)
Oct 29, 2008 2.865 2.865 2.731 2.852 73,224 -0.05(-1.85%)
Oct 28, 2008 2.892 2.905 2.690 2.905 36,199 +0.03(+1.17%)
Oct 27, 2008 2.868 2.885 2.811 2.872 30,991 +0.05(+1.91%)
Oct 24, 2008 2.959 2.979 2.818 2.818 11,503 -0.15(-5.20%)
Oct 23, 2008 3.033 3.356 2.858 2.973 202,926 -0.10(-3.28%)
Oct 22, 2008 3.349 3.369 3.074 3.074 8,055 -0.31(-9.15%)
Oct 21, 2008 3.376 3.507 3.309 3.383 22,558 +0.06(+1.82%)
Oct 20, 2008 3.403 3.450 3.309 3.322 14,757 -0.13(-3.70%)
Oct 17, 2008 3.612 3.645 3.437 3.450 13,624 -0.30(-7.90%)
Oct 16, 2008 3.632 3.746 3.477 3.746 100,145 +0.11(+3.15%)
Oct 15, 2008 3.625 3.669 3.504 3.632 122,935 -0.09(-2.35%)
Oct 14, 2008 3.867 4.002 3.477 3.719 66,870 -0.13(-3.32%)
Oct 13, 2008 3.363 3.847 3.363 3.847 94,416 +0.48(+14.40%)
Oct 10, 2008 3.168 3.363 2.831 3.363 214,368 +0.31(+10.13%)
Oct 09, 2008 3.127 3.470 2.764 3.053 123,687 +0.31(+11.27%)
Oct 08, 2008 2.919 3.094 2.704 2.744 62,132 -0.28(-9.13%)
Oct 07, 2008 3.141 3.289 2.959 3.020 26,699 -0.17(-5.47%)
Oct 06, 2008 3.363 3.578 3.161 3.195 137,008 -0.24(-7.05%)
Oct 03, 2008 3.544 3.955 3.363 3.437 48,629 -0.07(-2.11%)
Oct 02, 2008 3.773 3.773 3.477 3.511 29,572 -0.29(-7.61%)
Oct 01, 2008 3.961 4.049 3.762 3.800 38,655 -0.37(-8.87%)
Sep 30, 2008 3.598 4.304 3.598 4.170 113,564 +0.71(+20.39%)
Sep 29, 2008 3.988 4.062 3.302 3.464 100,044 -0.67(-16.12%)
Sep 26, 2008 4.069 4.156 4.015 4.129 113,379 +0.06(+1.49%)
Sep 25, 2008 3.968 4.103 3.968 4.069 36,427 +0.00(+0.00%)
Sep 24, 2008 4.049 4.082 3.766 4.069 11,789 +0.05(+1.34%)
Sep 23, 2008 4.150 4.150 4.015 4.015 27,847 -0.08(-1.97%)
Sep 22, 2008 4.018 4.230 4.002 4.096 29,804 +0.07(+1.67%)
Sep 19, 2008 3.638 4.203 3.638 4.029 73,197 +0.37(+10.11%)
Sep 18, 2008 3.746 3.746 3.551 3.659 41,760 -0.07(-1.80%)
Sep 17, 2008 3.988 3.988 3.638 3.726 42,933 -0.22(-5.46%)
Sep 16, 2008 4.136 4.136 3.871 3.941 53,310 -0.30(-6.98%)
Sep 15, 2008 4.251 4.298 4.237 4.237 6,392 -0.01(-0.32%)
Sep 12, 2008 4.257 4.298 4.237 4.251 5,110 -0.11(-2.47%)
Sep 11, 2008 4.466 4.479 4.224 4.358 93,074 -0.09(-2.11%)
Sep 10, 2008 4.398 4.466 4.378 4.452 6,042 +0.01(+0.15%)
Sep 09, 2008 4.472 4.506 4.439 4.446 17,284 -0.01(-0.15%)
Sep 08, 2008 4.452 4.466 4.439 4.452 5,630 +0.00(+0.00%)
Sep 05, 2008 4.412 4.479 4.405 4.452 17,693 -0.01(-0.15%)
Sep 04, 2008 4.479 4.520 4.392 4.459 17,136 -0.03(-0.60%)
Sep 03, 2008 4.493 4.519 4.479 4.486 9,239 -0.08(-1.77%)
Sep 02, 2008 4.425 4.587 4.425 4.567 17,044 +0.05(+1.19%)
Aug 29, 2008 4.493 4.560 4.472 4.513 27,322 -0.13(-2.75%)
Aug 28, 2008 4.620 4.694 4.607 4.641 34,061 +0.01(+0.15%)
Aug 27, 2008 4.580 4.701 4.486 4.634 26,279 +0.22(+4.87%)
Aug 26, 2008 4.594 4.667 4.419 4.419 19,485 -0.24(-5.19%)
Aug 25, 2008 4.708 4.708 4.600 4.661 15,390 -0.05(-1.00%)
Aug 22, 2008 4.452 4.708 4.311 4.708 39,840 +0.25(+5.58%)
Aug 21, 2008 4.311 4.600 4.311 4.459 7,062 +0.03(+0.76%)
Aug 20, 2008 4.580 4.580 4.257 4.425 14,082 -0.04(-0.90%)
Aug 19, 2008 4.674 4.681 4.466 4.466 28,094 -0.22(-4.73%)
Aug 18, 2008 4.580 4.708 4.580 4.688 92,842 +0.05(+1.01%)
Aug 15, 2008 4.224 4.641 4.123 4.641 59,104 +0.33(+7.64%)
Aug 14, 2008 4.156 4.432 4.109 4.311 47,303 +0.01(+0.31%)
Aug 13, 2008 3.807 4.331 3.807 4.298 47,983 +0.54(+14.52%)
Aug 12, 2008 4.116 4.412 3.686 3.753 136,764 -0.40(-9.71%)
Aug 11, 2008 3.901 4.230 3.901 4.156 40,507 +0.20(+4.92%)
Aug 08, 2008 4.143 4.143 3.901 3.961 36,458 -0.10(-2.48%)
Aug 07, 2008 4.143 4.264 4.055 4.062 41,353 -0.22(-5.03%)
Aug 06, 2008 4.237 4.291 4.163 4.277 26,085 +0.02(+0.47%)
Aug 05, 2008 4.217 4.338 4.203 4.257 64,268 +0.01(+0.16%)
Aug 04, 2008 4.170 4.271 4.163 4.251 37,650 +0.03(+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.