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

Richardson Electrncs (NQ: RELL )

12.26 +0.30 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 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.