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

Richardson Electrncs (NQ: RELL )

10.83 UNCHANGED
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 (%)
Oct 31, 2014 7.307 7.314 7.193 7.235 45,424 -0.07(-0.89%)
Oct 30, 2014 7.285 7.300 7.213 7.300 12,476 +0.01(+0.10%)
Oct 29, 2014 7.293 7.300 7.235 7.293 6,710 +0.00(+0.00%)
Oct 28, 2014 7.256 7.300 7.256 7.293 17,665 +0.05(+0.70%)
Oct 27, 2014 7.210 7.242 7.242 7.242 15,958 +0.00(+0.00%)
Oct 24, 2014 7.206 7.264 7.206 7.242 8,785 +0.02(+0.30%)
Oct 23, 2014 7.256 7.264 7.199 7.220 44,386 -0.01(-0.10%)
Oct 22, 2014 7.242 7.264 7.220 7.227 12,431 -0.07(-0.89%)
Oct 21, 2014 7.300 7.300 7.227 7.293 39,665 +0.03(+0.40%)
Oct 20, 2014 7.227 7.300 7.220 7.264 37,523 +0.03(+0.40%)
Oct 17, 2014 7.256 7.278 7.220 7.235 48,609 -0.02(-0.30%)
Oct 16, 2014 7.083 7.293 7.083 7.256 43,377 +0.07(+1.01%)
Oct 15, 2014 7.112 7.220 7.112 7.184 39,997 -0.01(-0.20%)
Oct 14, 2014 7.032 7.199 7.018 7.199 70,511 +0.16(+2.26%)
Oct 13, 2014 7.076 7.076 7.011 7.040 30,981 +0.02(+0.31%)
Oct 10, 2014 7.047 7.148 7.018 7.018 48,971 -0.03(-0.41%)
Oct 09, 2014 7.032 7.227 7.003 7.047 36,852 -0.05(-0.71%)
Oct 08, 2014 7.126 7.134 6.974 7.097 60,582 +0.01(+0.10%)
Oct 07, 2014 7.105 7.191 7.003 7.090 57,002 -0.06(-0.81%)
Oct 06, 2014 7.271 7.271 7.126 7.148 66,885 -0.03(-0.40%)
Oct 03, 2014 7.184 7.231 7.148 7.177 52,509 +0.02(+0.30%)
Oct 02, 2014 7.159 7.213 7.119 7.155 58,039 +0.01(+0.10%)
Oct 01, 2014 7.220 7.242 7.112 7.148 83,899 -0.07(-1.00%)
Sep 30, 2014 7.235 7.300 7.213 7.220 25,511 -0.01(-0.20%)
Sep 29, 2014 7.235 7.293 7.235 7.235 30,005 +0.00(+0.00%)
Sep 26, 2014 7.235 7.256 7.227 7.235 28,323 +0.00(+0.00%)
Sep 25, 2014 7.285 7.285 7.220 7.235 20,285 -0.09(-1.18%)
Sep 24, 2014 7.249 7.372 7.213 7.321 47,424 +0.13(+1.81%)
Sep 23, 2014 7.227 7.256 7.191 7.191 329,432 -0.03(-0.40%)
Sep 22, 2014 7.191 7.264 7.191 7.220 46,862 -0.05(-0.70%)
Sep 19, 2014 7.206 7.271 7.191 7.271 62,075 +0.06(+0.80%)
Sep 18, 2014 7.220 7.249 7.213 7.213 15,755 -0.02(-0.30%)
Sep 17, 2014 7.227 7.264 7.206 7.235 92,255 -0.01(-0.20%)
Sep 16, 2014 7.278 7.278 7.220 7.249 88,850 -0.01(-0.20%)
Sep 15, 2014 7.242 7.285 7.242 7.264 29,520 +0.02(+0.30%)
Sep 12, 2014 7.227 7.285 7.227 7.242 31,114 +0.00(+0.00%)
Sep 11, 2014 7.242 7.285 7.228 7.242 30,060 -0.01(-0.20%)
Sep 10, 2014 7.227 7.293 7.227 7.256 31,150 +0.01(+0.20%)
Sep 09, 2014 7.242 7.271 7.235 7.242 48,113 +0.00(+0.00%)
Sep 08, 2014 7.227 7.279 7.227 7.242 27,417 -0.01(-0.20%)
Sep 05, 2014 7.293 7.293 7.242 7.256 20,929 -0.04(-0.50%)
Sep 04, 2014 7.268 7.300 7.242 7.293 17,742 -0.01(-0.10%)
Sep 03, 2014 7.312 7.314 7.285 7.300 19,621 -0.02(-0.30%)
Sep 02, 2014 7.394 7.452 7.307 7.321 98,723 -0.04(-0.59%)
Aug 29, 2014 7.264 7.365 7.365 7.365 28,640 +0.12(+1.60%)
Aug 28, 2014 7.293 7.293 7.242 7.249 28,175 -0.04(-0.50%)
Aug 27, 2014 7.278 7.300 7.227 7.285 20,535 +0.04(+0.50%)
Aug 26, 2014 7.242 7.285 7.242 7.249 19,189 +0.01(+0.20%)
Aug 25, 2014 7.321 7.336 7.227 7.235 34,785 -0.02(-0.30%)
Aug 22, 2014 7.293 7.314 7.235 7.256 17,274 +0.00(+0.00%)
Aug 21, 2014 7.264 7.321 7.227 7.256 17,672 -0.04(-0.50%)
Aug 20, 2014 7.256 7.336 7.227 7.293 15,904 +0.01(+0.20%)
Aug 19, 2014 7.249 7.358 7.249 7.278 33,989 -0.04(-0.49%)
Aug 18, 2014 7.336 7.379 7.314 7.314 16,866 -0.01(-0.10%)
Aug 15, 2014 7.365 7.394 7.256 7.321 23,363 -0.02(-0.30%)
Aug 14, 2014 7.379 7.379 7.235 7.343 27,006 -0.02(-0.29%)
Aug 13, 2014 7.256 7.350 7.256 7.365 17,968 +0.08(+1.09%)
Aug 12, 2014 7.307 7.437 7.242 7.285 30,764 -0.08(-1.08%)
Aug 11, 2014 7.336 7.423 7.293 7.365 17,295 +0.02(+0.30%)
Aug 08, 2014 7.242 7.426 7.227 7.343 39,403 +0.11(+1.50%)
Aug 07, 2014 7.300 7.358 7.227 7.235 31,921 -0.07(-0.99%)
Aug 06, 2014 7.206 7.408 7.206 7.307 19,874 +0.12(+1.61%)
Aug 05, 2014 7.148 7.206 7.148 7.191 114,956 -0.01(-0.20%)
Aug 04, 2014 7.163 7.227 7.155 7.206 79,195 +0.00(+0.00%)
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.