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

Richardson Electrncs (NQ: RELL )

10.83 +0.12 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 8.461 8.503 8.398 8.405 95,295 -0.13(-1.48%)
May 30, 2013 8.292 8.559 8.292 8.531 114,845 +0.22(+2.62%)
May 29, 2013 8.292 8.377 8.243 8.313 83,373 -0.05(-0.59%)
May 28, 2013 8.356 8.391 8.278 8.363 39,495 +0.07(+0.85%)
May 24, 2013 8.236 8.310 8.222 8.292 0 +0.04(+0.51%)
May 23, 2013 8.152 8.285 8.152 8.250 0 +0.07(+0.86%)
May 22, 2013 8.152 8.243 8.152 8.180 0 +0.01(+0.17%)
May 21, 2013 8.201 8.229 8.166 8.166 0 -0.06(-0.68%)
May 20, 2013 8.201 8.250 8.131 8.222 0 -0.01(-0.17%)
May 17, 2013 8.243 8.285 8.208 8.236 0 +0.03(+0.34%)
May 16, 2013 8.180 8.271 8.180 8.208 48,275 -0.01(-0.17%)
May 15, 2013 8.171 8.229 8.166 8.222 0 -0.01(-0.17%)
May 13, 2013 8.222 8.285 8.201 8.236 0 +0.00(+0.00%)
May 10, 2013 8.222 8.236 8.173 8.236 0 +0.04(+0.43%)
May 09, 2013 8.236 8.250 8.180 8.201 0 -0.04(-0.51%)
May 08, 2013 8.215 8.271 8.187 8.243 0 +0.06(+0.73%)
May 07, 2013 8.208 8.208 8.138 8.183 0 +0.01(+0.13%)
May 06, 2013 8.110 8.194 8.110 8.173 0 +0.03(+0.34%)
May 03, 2013 8.075 8.166 7.984 8.145 0 +0.16(+2.01%)
May 02, 2013 7.844 8.068 7.816 7.984 0 +0.20(+2.51%)
May 01, 2013 8.145 8.180 7.788 7.788 0 -0.41(-5.03%)
Apr 30, 2013 8.131 8.236 8.131 8.201 0 +0.03(+0.43%)
Apr 29, 2013 8.068 8.215 8.061 8.166 37,334 +0.13(+1.65%)
Apr 26, 2013 8.152 8.152 7.984 8.033 24,422 -0.12(-1.46%)
Apr 25, 2013 8.180 8.180 8.089 8.152 6,485 -0.03(-0.34%)
Apr 24, 2013 8.208 8.236 8.173 8.180 10,698 +0.01(+0.09%)
Apr 23, 2013 8.096 8.180 8.054 8.173 38,877 +0.10(+1.21%)
Apr 22, 2013 7.998 8.096 7.943 8.075 11,348 -0.04(-0.52%)
Apr 19, 2013 8.173 8.173 7.991 8.117 16,115 -0.06(-0.77%)
Apr 18, 2013 8.075 8.222 8.026 8.180 130,722 +0.14(+1.74%)
Apr 17, 2013 8.152 8.159 7.844 8.040 35,163 -0.13(-1.63%)
Apr 16, 2013 8.026 8.187 8.026 8.173 34,429 +0.22(+2.72%)
Apr 15, 2013 8.166 8.215 7.956 7.956 53,542 -0.17(-2.07%)
Apr 12, 2013 8.110 8.145 8.026 8.124 21,012 -0.10(-1.19%)
Apr 11, 2013 8.145 8.299 7.460 8.222 144,197 +0.02(+0.26%)
Apr 10, 2013 8.236 8.278 8.138 8.201 28,091 +0.01(+0.09%)
Apr 09, 2013 8.313 8.313 8.180 8.194 23,742 -0.12(-1.43%)
Apr 08, 2013 8.313 8.320 8.278 8.313 4,790 +0.02(+0.25%)
Apr 05, 2013 8.201 8.390 8.117 8.292 23,679 -0.05(-0.59%)
Apr 04, 2013 8.285 8.341 8.211 8.341 12,172 +0.08(+0.93%)
Apr 03, 2013 8.218 8.362 8.218 8.264 19,684 +0.06(+0.77%)
Apr 02, 2013 8.418 8.418 8.187 8.201 12,297 -0.17(-2.00%)
Apr 01, 2013 8.276 8.446 8.173 8.369 56,613 +0.08(+0.93%)
Mar 28, 2013 8.341 8.369 8.278 8.292 13,598 +0.00(+0.00%)
Mar 27, 2013 8.327 8.327 8.267 8.292 5,608 -0.12(-1.41%)
Mar 26, 2013 8.411 8.411 8.355 8.411 14,726 +0.02(+0.25%)
Mar 25, 2013 8.404 8.453 8.376 8.390 13,133 +0.00(+0.00%)
Mar 22, 2013 8.425 8.446 8.355 8.390 22,487 -0.02(-0.25%)
Mar 21, 2013 8.236 8.453 8.236 8.411 109,496 +0.10(+1.18%)
Mar 20, 2013 8.390 8.390 8.278 8.313 6,615 +0.00(+0.00%)
Mar 19, 2013 8.278 8.383 8.257 8.313 24,850 -0.01(-0.08%)
Mar 18, 2013 8.278 8.362 8.264 8.320 9,015 -0.06(-0.67%)
Mar 15, 2013 8.578 8.578 8.341 8.376 85,206 -0.18(-2.12%)
Mar 14, 2013 8.425 8.557 8.418 8.557 18,635 +0.17(+2.00%)
Mar 13, 2013 8.432 8.432 8.376 8.390 3,827 -0.02(-0.25%)
Mar 12, 2013 8.397 8.467 8.299 8.411 7,261 +0.02(+0.25%)
Mar 11, 2013 8.474 8.481 8.365 8.390 19,491 -0.10(-1.23%)
Mar 08, 2013 8.509 8.523 8.418 8.495 11,940 +0.06(+0.75%)
Mar 07, 2013 8.327 8.502 8.327 8.432 22,949 +0.08(+1.00%)
Mar 06, 2013 8.313 8.369 8.294 8.348 12,206 +0.03(+0.34%)
Mar 05, 2013 8.327 8.341 8.271 8.320 30,830 +0.01(+0.08%)
Mar 04, 2013 8.257 8.327 8.257 8.313 24,533 +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.