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 (%)
Feb 27, 2009 1.866 2.040 1.839 2.006 65,225 +0.16(+8.70%)
Feb 26, 2009 2.006 2.027 1.846 1.846 94,235 -0.16(-8.00%)
Feb 25, 2009 2.067 2.067 2.006 2.006 29,514 -0.06(-2.91%)
Feb 24, 2009 2.207 2.287 2.006 2.067 59,307 -0.15(-6.93%)
Feb 23, 2009 2.314 2.314 2.220 2.220 34,705 -0.09(-4.05%)
Feb 20, 2009 2.348 2.388 2.314 2.314 11,572 -0.05(-1.98%)
Feb 19, 2009 2.508 2.508 2.341 2.361 31,951 -0.09(-3.55%)
Feb 18, 2009 2.455 2.535 2.361 2.448 17,047 -0.01(-0.27%)
Feb 17, 2009 2.475 2.542 2.394 2.455 54,740 -0.11(-4.18%)
Feb 13, 2009 2.341 2.568 2.341 2.562 29,870 +0.22(+9.43%)
Feb 12, 2009 2.341 2.388 2.334 2.341 48,340 -0.09(-3.58%)
Feb 11, 2009 2.414 2.428 2.394 2.428 34,829 +0.04(+1.68%)
Feb 10, 2009 2.408 2.408 2.381 2.388 10,989 -0.01(-0.28%)
Feb 09, 2009 2.328 2.421 2.328 2.394 37,906 +0.04(+1.52%)
Feb 06, 2009 2.334 2.381 2.334 2.359 24,759 +0.02(+0.75%)
Feb 05, 2009 2.354 2.388 2.314 2.341 24,735 -0.03(-1.41%)
Feb 04, 2009 2.461 2.468 2.354 2.374 26,820 -0.08(-3.27%)
Feb 03, 2009 2.394 2.562 2.394 2.455 37,586 +0.05(+2.23%)
Feb 02, 2009 2.441 2.441 2.368 2.401 29,184 -0.10(-4.01%)
Jan 30, 2009 2.582 2.582 2.414 2.501 14,449 -0.03(-1.32%)
Jan 29, 2009 2.608 2.608 2.528 2.535 21,367 -0.06(-2.32%)
Jan 28, 2009 2.608 2.608 2.575 2.595 20,057 -0.01(-0.51%)
Jan 27, 2009 2.642 2.642 2.575 2.608 38,353 +0.01(+0.52%)
Jan 26, 2009 2.642 2.695 2.595 2.595 22,856 -0.05(-1.77%)
Jan 23, 2009 2.642 2.742 2.622 2.642 32,732 -0.11(-3.89%)
Jan 22, 2009 2.836 2.836 2.508 2.749 39,216 -0.05(-1.91%)
Jan 21, 2009 2.674 2.802 2.602 2.802 29,285 +0.19(+7.39%)
Jan 20, 2009 2.642 2.728 2.608 2.609 38,472 -0.09(-3.19%)
Jan 16, 2009 2.709 2.735 2.689 2.695 63,154 +0.09(+3.33%)
Jan 15, 2009 2.675 2.689 2.515 2.608 26,806 -0.05(-1.76%)
Jan 14, 2009 2.548 2.655 2.508 2.655 33,236 +0.01(+0.51%)
Jan 13, 2009 2.535 2.923 2.508 2.642 72,047 -0.07(-2.47%)
Jan 12, 2009 2.856 2.869 2.655 2.709 31,198 -0.11(-3.80%)
Jan 09, 2009 2.649 2.903 2.649 2.816 43,543 +0.17(+6.58%)
Jan 08, 2009 2.595 2.909 2.595 2.642 118,813 +0.22(+9.12%)
Jan 07, 2009 2.582 2.592 2.335 2.421 32,152 -0.13(-4.99%)
Jan 06, 2009 2.100 2.568 2.100 2.548 40,879 +0.41(+19.44%)
Jan 05, 2009 2.073 2.140 2.058 2.134 44,798 -0.03(-1.54%)
Jan 02, 2009 2.053 2.167 2.040 2.167 14,715 +0.21(+10.58%)
Dec 31, 2008 2.005 2.027 1.960 1.960 31,748 -0.03(-1.68%)
Dec 30, 2008 1.946 2.027 1.933 1.993 25,657 +0.01(+0.68%)
Dec 29, 2008 2.060 2.060 1.913 1.980 59,864 -0.05(-2.31%)
Dec 26, 2008 2.000 2.027 1.993 2.027 14,047 +0.07(+3.77%)
Dec 24, 2008 1.853 1.953 1.853 1.953 17,825 +0.09(+5.04%)
Dec 23, 2008 1.739 1.866 1.739 1.859 17,348 +0.13(+7.75%)
Dec 22, 2008 1.873 2.000 1.726 1.726 61,548 -0.19(-9.79%)
Dec 19, 2008 1.719 1.913 1.719 1.913 54,453 +0.13(+7.52%)
Dec 18, 2008 1.886 1.899 1.719 1.779 46,248 -0.08(-4.32%)
Dec 17, 2008 1.799 1.873 1.786 1.859 39,387 +0.09(+4.91%)
Dec 16, 2008 1.826 2.134 1.712 1.772 26,854 -0.03(-1.85%)
Dec 15, 2008 1.893 1.893 1.772 1.806 75,158 -0.02(-1.10%)
Dec 12, 2008 1.879 1.879 1.806 1.826 23,495 -0.05(-2.50%)
Dec 11, 2008 1.879 1.879 1.813 1.873 114,831 +0.03(+1.82%)
Dec 10, 2008 1.873 1.873 1.786 1.839 134,584 +0.00(+0.00%)
Dec 09, 2008 2.006 2.006 1.719 1.839 43,764 -0.15(-7.41%)
Dec 08, 2008 2.107 2.107 1.953 1.986 29,798 -0.06(-2.94%)
Dec 05, 2008 2.154 2.180 2.013 2.047 30,280 -0.05(-2.55%)
Dec 04, 2008 2.147 2.160 2.100 2.100 23,982 -0.04(-1.88%)
Dec 03, 2008 2.120 2.187 2.100 2.140 29,670 -0.01(-0.31%)
Dec 02, 2008 2.174 2.174 2.080 2.147 20,444 +0.03(+1.58%)
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.