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

Richardson Electrncs (NQ: RELL )

10.72 -0.11 (-0.97%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 9, 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 2.849 3.418 2.722 3.357 98,474 +0.51(+17.84%)
Oct 30, 2008 2.849 2.849 2.715 2.849 92,404 +0.01(+0.47%)
Oct 29, 2008 2.849 2.849 2.715 2.836 73,632 -0.05(-1.85%)
Oct 28, 2008 2.876 2.889 2.675 2.889 36,401 +0.03(+1.17%)
Oct 27, 2008 2.852 2.869 2.796 2.856 31,163 +0.05(+1.91%)
Oct 24, 2008 2.943 2.963 2.802 2.802 11,568 -0.15(-5.20%)
Oct 23, 2008 3.016 3.337 2.842 2.956 204,057 -0.10(-3.28%)
Oct 22, 2008 3.331 3.351 3.057 3.057 8,100 -0.31(-9.15%)
Oct 21, 2008 3.357 3.488 3.291 3.364 22,684 +0.06(+1.82%)
Oct 20, 2008 3.384 3.431 3.291 3.304 14,839 -0.13(-3.70%)
Oct 17, 2008 3.592 3.625 3.418 3.431 13,700 -0.29(-7.90%)
Oct 16, 2008 3.612 3.725 3.458 3.725 100,703 +0.11(+3.15%)
Oct 15, 2008 3.605 3.648 3.485 3.612 123,620 -0.09(-2.35%)
Oct 14, 2008 3.846 3.979 3.458 3.699 67,243 -0.13(-3.32%)
Oct 13, 2008 3.344 3.826 3.344 3.826 94,942 +0.48(+14.40%)
Oct 10, 2008 3.150 3.344 2.816 3.344 215,562 +0.31(+10.13%)
Oct 09, 2008 3.110 3.451 2.749 3.036 124,376 +0.31(+11.27%)
Oct 08, 2008 2.903 3.077 2.689 2.729 62,478 -0.27(-9.13%)
Oct 07, 2008 3.123 3.271 2.943 3.003 26,848 -0.17(-5.47%)
Oct 06, 2008 3.344 3.558 3.143 3.177 137,771 -0.24(-7.05%)
Oct 03, 2008 3.525 3.933 3.344 3.418 48,900 -0.07(-2.11%)
Oct 02, 2008 3.752 3.752 3.458 3.491 29,737 -0.29(-7.61%)
Oct 01, 2008 3.939 4.026 3.741 3.779 38,871 -0.37(-8.87%)
Sep 30, 2008 3.578 4.280 3.578 4.147 114,197 +0.70(+20.39%)
Sep 29, 2008 3.966 4.040 3.284 3.444 100,602 -0.66(-16.12%)
Sep 26, 2008 4.046 4.133 3.993 4.107 114,010 +0.06(+1.49%)
Sep 25, 2008 3.946 4.080 3.946 4.046 36,630 +0.00(+0.00%)
Sep 24, 2008 4.026 4.060 3.745 4.046 11,855 +0.05(+1.34%)
Sep 23, 2008 4.127 4.127 3.993 3.993 28,002 -0.08(-1.97%)
Sep 22, 2008 3.996 4.207 3.979 4.073 29,970 +0.07(+1.67%)
Sep 19, 2008 3.618 4.180 3.618 4.006 73,605 +0.37(+10.11%)
Sep 18, 2008 3.725 3.725 3.531 3.638 41,993 -0.07(-1.80%)
Sep 17, 2008 3.966 3.966 3.618 3.705 43,172 -0.21(-5.46%)
Sep 16, 2008 4.113 4.113 3.849 3.919 53,607 -0.29(-6.98%)
Sep 15, 2008 4.227 4.274 4.214 4.214 6,427 -0.01(-0.32%)
Sep 12, 2008 4.234 4.274 4.214 4.227 5,138 -0.11(-2.47%)
Sep 11, 2008 4.441 4.454 4.200 4.334 93,592 -0.09(-2.11%)
Sep 10, 2008 4.374 4.441 4.354 4.428 6,076 +0.01(+0.15%)
Sep 09, 2008 4.448 4.481 4.414 4.421 17,381 -0.01(-0.15%)
Sep 08, 2008 4.428 4.441 4.414 4.428 5,662 +0.00(+0.00%)
Sep 05, 2008 4.387 4.454 4.381 4.428 17,792 -0.01(-0.15%)
Sep 04, 2008 4.454 4.494 4.367 4.434 17,231 -0.03(-0.60%)
Sep 03, 2008 4.468 4.494 4.454 4.461 9,290 -0.08(-1.77%)
Sep 02, 2008 4.401 4.561 4.401 4.541 17,139 +0.05(+1.19%)
Aug 29, 2008 4.468 4.535 4.448 4.488 27,475 -0.13(-2.75%)
Aug 28, 2008 4.595 4.668 4.581 4.615 34,251 +0.01(+0.15%)
Aug 27, 2008 4.555 4.675 4.461 4.608 26,425 +0.21(+4.87%)
Aug 26, 2008 4.568 4.642 4.394 4.394 19,594 -0.24(-5.19%)
Aug 25, 2008 4.682 4.682 4.575 4.635 15,476 -0.05(-1.00%)
Aug 22, 2008 4.428 4.682 4.287 4.682 40,062 +0.25(+5.58%)
Aug 21, 2008 4.287 4.575 4.287 4.434 7,102 +0.03(+0.76%)
Aug 20, 2008 4.555 4.555 4.234 4.401 14,160 -0.04(-0.90%)
Aug 19, 2008 4.648 4.655 4.441 4.441 28,251 -0.22(-4.73%)
Aug 18, 2008 4.555 4.682 4.555 4.662 93,359 +0.05(+1.01%)
Aug 15, 2008 4.200 4.615 4.100 4.615 59,434 +0.33(+7.64%)
Aug 14, 2008 4.133 4.408 4.086 4.287 47,567 +0.01(+0.31%)
Aug 13, 2008 3.786 4.307 3.786 4.274 48,250 +0.54(+14.52%)
Aug 12, 2008 4.093 4.387 3.665 3.732 137,526 -0.40(-9.71%)
Aug 11, 2008 3.879 4.207 3.879 4.133 40,732 +0.19(+4.92%)
Aug 08, 2008 4.120 4.120 3.879 3.939 36,661 -0.10(-2.48%)
Aug 07, 2008 4.120 4.240 4.033 4.040 41,583 -0.21(-5.03%)
Aug 06, 2008 4.214 4.267 4.140 4.254 26,231 +0.02(+0.47%)
Aug 05, 2008 4.194 4.314 4.180 4.234 64,626 +0.01(+0.16%)
Aug 04, 2008 4.147 4.247 4.140 4.227 37,860 +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.