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

Richardson Electrncs (NQ: RELL )

10.46 +0.33 (+3.26%)
Streaming Delayed Price Updated: 10:13 AM EDT, Apr 19, 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 (%)
May 31, 2013 8.508 8.551 8.445 8.452 94,767 -0.13(-1.48%)
May 30, 2013 8.339 8.607 8.339 8.579 114,209 +0.22(+2.62%)
May 29, 2013 8.339 8.423 8.289 8.360 82,911 -0.05(-0.59%)
May 28, 2013 8.402 8.437 8.324 8.409 39,276 +0.07(+0.85%)
May 24, 2013 8.282 8.357 8.268 8.339 0 +0.04(+0.51%)
May 23, 2013 8.197 8.331 8.197 8.296 0 +0.07(+0.86%)
May 22, 2013 8.197 8.289 8.197 8.225 0 +0.01(+0.17%)
May 21, 2013 8.247 8.275 8.211 8.211 0 -0.06(-0.68%)
May 20, 2013 8.247 8.296 8.176 8.268 0 -0.01(-0.17%)
May 17, 2013 8.289 8.331 8.254 8.282 0 +0.03(+0.34%)
May 16, 2013 8.225 8.317 8.225 8.254 48,007 -0.01(-0.17%)
May 15, 2013 8.216 8.275 8.211 8.268 0 -0.01(-0.17%)
May 13, 2013 8.268 8.331 8.247 8.282 0 +0.00(+0.00%)
May 10, 2013 8.268 8.282 8.218 8.282 0 +0.04(+0.43%)
May 09, 2013 8.282 8.296 8.225 8.247 0 -0.04(-0.51%)
May 08, 2013 8.261 8.317 8.233 8.289 0 +0.06(+0.73%)
May 07, 2013 8.254 8.254 8.183 8.229 0 +0.01(+0.13%)
May 06, 2013 8.155 8.240 8.155 8.218 0 +0.03(+0.34%)
May 03, 2013 8.120 8.211 8.029 8.190 0 +0.16(+2.01%)
May 02, 2013 7.888 8.113 7.860 8.029 0 +0.20(+2.51%)
May 01, 2013 8.190 8.226 7.832 7.832 0 -0.41(-5.03%)
Apr 30, 2013 8.176 8.282 8.176 8.247 0 +0.04(+0.43%)
Apr 29, 2013 8.113 8.261 8.106 8.211 37,127 +0.13(+1.65%)
Apr 26, 2013 8.197 8.197 8.029 8.078 24,287 -0.12(-1.46%)
Apr 25, 2013 8.226 8.226 8.134 8.197 6,449 -0.03(-0.34%)
Apr 24, 2013 8.254 8.282 8.218 8.226 10,639 +0.01(+0.09%)
Apr 23, 2013 8.141 8.226 8.099 8.218 38,662 +0.10(+1.21%)
Apr 22, 2013 8.043 8.141 7.987 8.120 11,285 -0.04(-0.52%)
Apr 19, 2013 8.218 8.218 8.036 8.162 16,026 -0.06(-0.77%)
Apr 18, 2013 8.120 8.268 8.071 8.226 129,997 +0.14(+1.74%)
Apr 17, 2013 8.197 8.204 7.888 8.085 34,968 -0.13(-1.63%)
Apr 16, 2013 8.071 8.233 8.071 8.218 34,238 +0.22(+2.72%)
Apr 15, 2013 8.211 8.261 8.001 8.001 53,246 -0.17(-2.07%)
Apr 12, 2013 8.155 8.190 8.071 8.169 20,896 -0.10(-1.19%)
Apr 11, 2013 8.190 8.345 7.501 8.268 143,398 +0.02(+0.26%)
Apr 10, 2013 8.282 8.324 8.183 8.247 27,936 +0.01(+0.09%)
Apr 09, 2013 8.359 8.359 8.226 8.240 23,610 -0.12(-1.43%)
Apr 08, 2013 8.359 8.366 8.324 8.359 4,763 +0.02(+0.25%)
Apr 05, 2013 8.247 8.436 8.162 8.338 23,547 -0.05(-0.59%)
Apr 04, 2013 8.331 8.387 8.257 8.387 12,104 +0.08(+0.93%)
Apr 03, 2013 8.264 8.408 8.264 8.310 19,575 +0.06(+0.77%)
Apr 02, 2013 8.465 8.465 8.233 8.247 12,229 -0.17(-2.01%)
Apr 01, 2013 8.323 8.493 8.218 8.415 56,300 +0.08(+0.93%)
Mar 28, 2013 8.387 8.415 8.324 8.338 13,522 +0.00(+0.00%)
Mar 27, 2013 8.373 8.373 8.313 8.338 5,577 -0.12(-1.41%)
Mar 26, 2013 8.457 8.457 8.401 8.457 14,645 +0.02(+0.25%)
Mar 25, 2013 8.450 8.500 8.422 8.436 13,060 +0.00(+0.00%)
Mar 22, 2013 8.472 8.493 8.401 8.436 22,363 -0.02(-0.25%)
Mar 21, 2013 8.282 8.500 8.282 8.457 108,889 +0.10(+1.18%)
Mar 20, 2013 8.436 8.436 8.324 8.359 6,578 +0.00(+0.00%)
Mar 19, 2013 8.324 8.429 8.303 8.359 24,712 -0.01(-0.08%)
Mar 18, 2013 8.324 8.408 8.310 8.366 8,965 -0.06(-0.67%)
Mar 15, 2013 8.626 8.626 8.387 8.422 84,734 -0.18(-2.12%)
Mar 14, 2013 8.472 8.605 8.465 8.605 18,532 +0.17(+2.00%)
Mar 13, 2013 8.479 8.479 8.422 8.436 3,806 -0.02(-0.25%)
Mar 12, 2013 8.443 8.514 8.345 8.457 7,221 +0.02(+0.25%)
Mar 11, 2013 8.521 8.528 8.412 8.436 19,383 -0.11(-1.23%)
Mar 08, 2013 8.556 8.570 8.465 8.542 11,874 +0.06(+0.75%)
Mar 07, 2013 8.373 8.549 8.373 8.479 22,822 +0.08(+1.01%)
Mar 06, 2013 8.359 8.415 8.340 8.394 12,138 +0.03(+0.34%)
Mar 05, 2013 8.373 8.387 8.317 8.366 30,659 +0.01(+0.08%)
Mar 04, 2013 8.303 8.373 8.303 8.359 24,397 +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.