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 (%)
Mar 31, 2010 5.365 5.432 5.318 5.331 85,020 +0.00(+0.00%)
Mar 30, 2010 5.465 5.599 5.277 5.331 117,904 -0.13(-2.45%)
Mar 29, 2010 5.479 5.532 5.445 5.465 82,291 +0.03(+0.62%)
Mar 26, 2010 5.398 5.472 5.344 5.432 58,326 +0.07(+1.25%)
Mar 25, 2010 5.257 5.465 5.197 5.365 87,106 +0.13(+2.43%)
Mar 24, 2010 5.183 5.251 5.056 5.237 28,231 +0.00(+0.00%)
Mar 23, 2010 5.183 5.271 5.096 5.237 109,644 +0.04(+0.77%)
Mar 22, 2010 4.982 5.271 4.982 5.197 100,532 +0.21(+4.17%)
Mar 19, 2010 5.230 5.230 4.989 4.989 146,190 -0.23(-4.49%)
Mar 18, 2010 5.271 5.318 5.137 5.224 138,454 -0.09(-1.64%)
Mar 17, 2010 5.338 5.344 5.224 5.311 46,964 +0.01(+0.25%)
Mar 16, 2010 5.204 5.318 5.190 5.297 76,907 +0.09(+1.67%)
Mar 15, 2010 5.157 5.224 5.130 5.210 70,250 -0.01(-0.19%)
Mar 12, 2010 5.297 5.318 5.103 5.220 151,787 -0.07(-1.33%)
Mar 11, 2010 5.365 5.365 5.257 5.291 62,336 -0.07(-1.25%)
Mar 10, 2010 5.331 5.398 5.324 5.358 48,939 -0.02(-0.37%)
Mar 09, 2010 5.385 5.428 5.297 5.378 44,207 -0.01(-0.12%)
Mar 08, 2010 5.271 5.405 5.137 5.385 112,252 +0.05(+1.01%)
Mar 05, 2010 5.425 5.445 5.264 5.331 67,459 -0.09(-1.61%)
Mar 04, 2010 5.338 5.485 5.318 5.418 70,215 +0.07(+1.25%)
Mar 03, 2010 5.304 5.371 5.230 5.351 38,914 +0.02(+0.38%)
Mar 02, 2010 5.277 5.344 5.264 5.331 50,342 +0.09(+1.79%)
Mar 01, 2010 5.237 5.371 5.150 5.237 132,612 -0.03(-0.64%)
Feb 26, 2010 5.230 5.405 5.204 5.271 179,215 +0.04(+0.77%)
Feb 25, 2010 5.116 5.257 5.111 5.230 45,033 +0.05(+1.04%)
Feb 24, 2010 5.163 5.230 5.096 5.177 101,837 -0.01(-0.13%)
Feb 23, 2010 5.271 5.297 5.083 5.183 124,571 -0.09(-1.65%)
Feb 22, 2010 5.251 5.297 5.137 5.271 111,369 +0.01(+0.24%)
Feb 19, 2010 5.177 5.291 5.177 5.258 137,730 +0.01(+0.14%)
Feb 18, 2010 5.210 5.257 5.143 5.251 50,634 +0.06(+1.16%)
Feb 17, 2010 5.284 5.291 5.096 5.190 114,723 -0.04(-0.77%)
Feb 16, 2010 5.069 5.277 4.996 5.230 167,429 +0.23(+4.70%)
Feb 12, 2010 5.009 4.996 4.996 4.996 243,524 -0.03(-0.67%)
Feb 11, 2010 5.096 5.103 4.989 5.029 67,699 +0.00(+0.00%)
Feb 10, 2010 5.103 5.157 4.895 5.029 108,512 -0.11(-2.22%)
Feb 09, 2010 5.103 5.251 5.043 5.143 71,175 +0.01(+0.26%)
Feb 08, 2010 5.103 5.195 5.043 5.130 181,689 -0.01(-0.18%)
Feb 05, 2010 5.190 5.217 4.936 5.139 266,003 -0.05(-0.98%)
Feb 04, 2010 5.491 5.491 5.150 5.190 122,290 -0.30(-5.42%)
Feb 03, 2010 5.545 5.545 5.217 5.488 74,683 -0.04(-0.79%)
Feb 02, 2010 5.344 5.638 5.190 5.531 234,615 +0.21(+4.03%)
Feb 01, 2010 5.063 5.330 5.050 5.317 129,964 +0.18(+3.52%)
Jan 29, 2010 5.424 5.438 5.103 5.137 163,642 -0.21(-3.88%)
Jan 28, 2010 5.545 5.545 5.324 5.344 115,407 +0.02(+0.38%)
Jan 27, 2010 5.237 5.411 5.237 5.324 107,535 +0.10(+1.92%)
Jan 26, 2010 5.404 5.404 5.217 5.224 99,395 -0.17(-3.10%)
Jan 25, 2010 5.511 5.571 5.096 5.391 262,546 +0.05(+1.00%)
Jan 22, 2010 5.384 5.504 5.290 5.337 147,006 -0.09(-1.60%)
Jan 21, 2010 5.598 5.638 5.357 5.424 99,361 -0.16(-2.87%)
Jan 20, 2010 5.484 5.618 5.424 5.585 467,802 +0.11(+1.95%)
Jan 19, 2010 5.411 5.511 5.357 5.478 240,812 +0.13(+2.38%)
Jan 15, 2010 5.351 5.351 5.351 5.351 106,754 +0.00(+0.01%)
Jan 14, 2010 5.351 5.391 5.230 5.350 166,156 -0.07(-1.25%)
Jan 13, 2010 5.297 5.451 5.150 5.417 148,365 +0.13(+2.40%)
Jan 12, 2010 5.297 5.484 5.009 5.290 189,126 +0.05(+1.02%)
Jan 11, 2010 5.351 5.351 4.782 5.237 217,011 +0.26(+5.24%)
Jan 08, 2010 4.896 5.110 4.688 4.976 152,182 +0.09(+1.78%)
Jan 07, 2010 4.448 4.902 4.414 4.889 527,505 +0.81(+19.84%)
Jan 06, 2010 4.020 4.100 3.973 4.080 97,557 +0.06(+1.50%)
Jan 05, 2010 3.978 4.020 3.973 4.020 74,234 +0.08(+2.04%)
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.