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

Richardson Electrncs (NQ: RELL )

10.39 -0.39 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2014 7.315 7.271 7.271 7.271 55,563 -0.02(-0.30%)
Dec 30, 2014 7.329 7.344 7.264 7.293 6,630 -0.04(-0.50%)
Dec 29, 2014 7.315 7.344 7.271 7.329 40,678 -0.01(-0.20%)
Dec 26, 2014 7.271 7.373 7.264 7.344 84,328 +0.01(+0.20%)
Dec 24, 2014 7.227 7.329 7.329 7.329 8,251 +0.07(+1.00%)
Dec 23, 2014 7.271 7.293 7.198 7.256 22,047 -0.01(-0.10%)
Dec 22, 2014 7.249 7.271 7.249 7.264 22,635 -0.01(-0.10%)
Dec 19, 2014 7.307 7.307 7.220 7.271 29,251 -0.07(-0.99%)
Dec 18, 2014 7.206 7.344 7.206 7.344 22,252 +0.04(+0.60%)
Dec 17, 2014 7.344 7.358 7.271 7.300 18,769 -0.01(-0.10%)
Dec 16, 2014 7.293 7.329 7.275 7.307 20,686 +0.04(+0.60%)
Dec 15, 2014 7.249 7.322 7.249 7.264 16,158 +0.03(+0.40%)
Dec 12, 2014 7.286 7.329 7.235 7.235 8,364 -0.08(-1.09%)
Dec 11, 2014 7.358 7.358 7.293 7.315 7,784 +0.01(+0.10%)
Dec 10, 2014 7.344 7.358 7.304 7.307 4,145 -0.03(-0.40%)
Dec 09, 2014 7.329 7.358 7.278 7.336 23,754 -0.04(-0.59%)
Dec 08, 2014 7.380 7.416 7.358 7.380 18,729 +0.00(+0.00%)
Dec 05, 2014 7.327 7.387 7.315 7.380 22,884 +0.04(+0.59%)
Dec 04, 2014 7.358 7.373 7.329 7.336 4,516 +0.00(+0.00%)
Dec 03, 2014 7.315 7.373 7.315 7.336 14,214 +0.01(+0.10%)
Dec 02, 2014 7.278 7.336 7.278 7.329 9,686 +0.04(+0.50%)
Dec 01, 2014 7.344 7.344 7.289 7.293 12,314 -0.07(-0.89%)
Nov 28, 2014 7.340 7.358 7.307 7.358 1,611 +0.01(+0.20%)
Nov 26, 2014 7.264 7.344 7.344 7.344 26,268 +0.12(+1.61%)
Nov 25, 2014 7.213 7.307 7.213 7.227 27,670 +0.00(+0.00%)
Nov 24, 2014 7.213 7.307 7.147 7.227 24,036 -0.06(-0.80%)
Nov 21, 2014 7.409 7.409 7.220 7.286 24,511 -0.09(-1.18%)
Nov 20, 2014 7.307 7.386 7.307 7.373 21,525 +0.08(+1.10%)
Nov 19, 2014 7.206 7.402 7.147 7.293 14,832 +0.09(+1.21%)
Nov 18, 2014 7.315 7.336 7.206 7.206 3,581 -0.04(-0.50%)
Nov 17, 2014 7.249 7.336 7.224 7.242 5,567 +0.04(+0.50%)
Nov 14, 2014 7.256 7.300 7.206 7.206 18,832 -0.04(-0.50%)
Nov 13, 2014 7.252 7.293 7.242 7.242 8,674 +0.01(+0.20%)
Nov 12, 2014 7.249 7.278 7.220 7.227 7,359 +0.02(+0.30%)
Nov 11, 2014 7.213 7.271 7.198 7.206 20,911 -0.01(-0.20%)
Nov 10, 2014 7.264 7.307 7.220 7.220 10,459 -0.01(-0.20%)
Nov 07, 2014 7.206 7.286 7.206 7.235 16,895 +0.01(+0.20%)
Nov 06, 2014 7.300 7.300 7.206 7.220 11,318 -0.12(-1.59%)
Nov 05, 2014 7.271 7.336 7.264 7.336 23,010 +0.09(+1.31%)
Nov 04, 2014 7.256 7.329 7.227 7.242 5,598 -0.05(-0.69%)
Nov 03, 2014 7.235 7.293 7.227 7.293 30,323 +0.06(+0.80%)
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%)
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.