Richardson Electrncs (NQ: RELL )

11.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 7.422 7.422 7.264 7.314 53,903 -0.07(-0.97%)
May 29, 2014 7.501 7.551 7.336 7.386 30,875 -0.07(-0.96%)
May 28, 2014 7.458 7.508 7.379 7.458 40,560 -0.04(-0.48%)
May 27, 2014 7.444 7.508 7.307 7.494 30,905 +0.10(+1.36%)
May 23, 2014 7.372 7.393 7.393 7.393 110,507 +0.12(+1.68%)
May 22, 2014 7.257 7.293 7.228 7.271 15,621 +0.04(+0.50%)
May 21, 2014 7.369 7.429 7.228 7.235 43,191 -0.09(-1.27%)
May 20, 2014 7.530 7.595 7.243 7.329 59,971 -0.14(-1.92%)
May 19, 2014 7.465 7.530 7.422 7.472 17,621 +0.04(+0.48%)
May 16, 2014 7.386 7.437 7.307 7.437 33,519 +0.03(+0.39%)
May 15, 2014 7.415 7.458 7.393 7.408 40,722 -0.06(-0.87%)
May 14, 2014 7.702 7.760 7.472 7.472 46,081 -0.21(-2.71%)
May 13, 2014 7.796 7.968 7.674 7.681 25,759 -0.14(-1.84%)
May 12, 2014 7.343 7.889 7.343 7.824 183,686 +0.54(+7.40%)
May 09, 2014 7.207 7.357 7.207 7.286 22,328 +0.04(+0.50%)
May 08, 2014 7.235 7.286 7.214 7.250 41,408 +0.01(+0.20%)
May 07, 2014 7.199 7.271 7.113 7.235 55,544 +0.08(+1.10%)
May 06, 2014 7.142 7.238 7.142 7.156 52,020 +0.01(+0.10%)
May 05, 2014 7.142 7.213 7.142 7.149 24,374 -0.02(-0.30%)
May 02, 2014 7.199 7.221 7.135 7.171 43,878 +0.01(+0.20%)
May 01, 2014 7.149 7.256 7.142 7.156 55,855 +0.00(+0.00%)
Apr 30, 2014 7.185 7.271 7.149 7.156 71,283 -0.04(-0.50%)
Apr 29, 2014 7.221 7.285 7.178 7.192 24,892 +0.03(+0.40%)
Apr 28, 2014 7.271 7.271 7.142 7.163 39,922 -0.09(-1.28%)
Apr 25, 2014 7.356 7.391 7.228 7.256 45,118 -0.11(-1.55%)
Apr 24, 2014 7.428 7.492 7.321 7.371 27,593 -0.01(-0.10%)
Apr 23, 2014 7.421 7.478 7.292 7.378 38,511 -0.11(-1.43%)
Apr 22, 2014 7.485 7.513 7.456 7.485 35,540 -0.01(-0.10%)
Apr 21, 2014 7.563 7.628 7.413 7.492 32,364 -0.07(-0.94%)
Apr 17, 2014 7.435 7.563 7.563 7.563 127,415 +0.34(+4.75%)
Apr 16, 2014 7.363 7.406 7.142 7.221 40,579 -0.07(-0.98%)
Apr 15, 2014 7.378 7.413 7.149 7.292 43,253 -0.08(-1.07%)
Apr 14, 2014 7.313 7.478 7.249 7.371 63,774 +0.14(+1.98%)
Apr 11, 2014 7.342 7.721 7.199 7.228 62,202 -0.19(-2.50%)
Apr 10, 2014 7.571 7.606 7.413 7.413 66,069 -0.23(-2.99%)
Apr 09, 2014 7.513 7.778 7.406 7.642 59,480 +0.10(+1.33%)
Apr 08, 2014 7.499 7.835 7.471 7.542 31,013 +0.09(+1.15%)
Apr 07, 2014 7.471 7.556 7.321 7.456 48,095 -0.02(-0.29%)
Apr 04, 2014 7.771 7.771 7.321 7.478 69,560 -0.26(-3.32%)
Apr 03, 2014 7.713 7.828 7.649 7.735 33,482 -0.04(-0.46%)
Apr 02, 2014 7.671 7.799 7.671 7.771 34,399 +0.03(+0.37%)
Apr 01, 2014 7.585 7.778 7.585 7.742 53,982 +0.06(+0.74%)
Mar 31, 2014 7.706 7.735 7.506 7.685 127,699 -0.03(-0.37%)
Mar 28, 2014 7.685 7.778 7.663 7.713 19,701 +0.02(+0.28%)
Mar 27, 2014 7.685 7.942 7.685 7.692 19,459 -0.12(-1.55%)
Mar 26, 2014 8.013 8.013 7.778 7.813 39,834 -0.13(-1.62%)
Mar 25, 2014 7.785 7.999 7.785 7.942 25,086 +0.05(+0.63%)
Mar 24, 2014 7.713 8.142 7.664 7.892 58,547 +0.28(+3.66%)
Mar 21, 2014 7.678 7.728 7.549 7.613 105,184 -0.02(-0.28%)
Mar 20, 2014 7.628 7.721 7.542 7.635 27,272 +0.03(+0.38%)
Mar 19, 2014 7.649 7.792 7.585 7.606 12,017 -0.11(-1.48%)
Mar 18, 2014 7.685 7.735 7.649 7.721 24,218 +0.06(+0.84%)
Mar 17, 2014 7.585 7.706 7.585 7.656 60,856 +0.07(+0.94%)
Mar 14, 2014 7.642 7.778 7.549 7.585 37,300 -0.08(-1.03%)
Mar 13, 2014 7.756 7.835 7.621 7.663 35,429 -0.14(-1.83%)
Mar 12, 2014 7.763 7.846 7.749 7.806 27,549 +0.04(+0.46%)
Mar 11, 2014 7.955 7.955 7.756 7.771 47,502 -0.19(-2.42%)
Mar 10, 2014 7.970 8.042 7.856 7.963 19,424 -0.03(-0.36%)
Mar 07, 2014 8.056 8.056 7.899 7.992 10,408 -0.01(-0.09%)
Mar 06, 2014 8.056 8.056 7.920 7.999 17,698 -0.01(-0.18%)
Mar 05, 2014 7.920 8.035 7.892 8.013 11,647 +0.06(+0.72%)
Mar 04, 2014 7.863 7.992 7.854 7.956 54,652 +0.14(+1.74%)
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.