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

Richardson Electrncs (NQ: RELL )

9.995 +0.035 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 29, 2008 4.493 4.560 4.472 4.513 27,322 -0.13(-2.75%)
Aug 28, 2008 4.620 4.694 4.607 4.641 34,061 +0.01(+0.15%)
Aug 27, 2008 4.580 4.701 4.486 4.634 26,279 +0.22(+4.87%)
Aug 26, 2008 4.594 4.667 4.419 4.419 19,485 -0.24(-5.19%)
Aug 25, 2008 4.708 4.708 4.600 4.661 15,390 -0.05(-1.00%)
Aug 22, 2008 4.452 4.708 4.311 4.708 39,840 +0.25(+5.58%)
Aug 21, 2008 4.311 4.600 4.311 4.459 7,062 +0.03(+0.76%)
Aug 20, 2008 4.580 4.580 4.257 4.425 14,082 -0.04(-0.90%)
Aug 19, 2008 4.674 4.681 4.466 4.466 28,094 -0.22(-4.73%)
Aug 18, 2008 4.580 4.708 4.580 4.688 92,842 +0.05(+1.01%)
Aug 15, 2008 4.224 4.641 4.123 4.641 59,104 +0.33(+7.64%)
Aug 14, 2008 4.156 4.432 4.109 4.311 47,303 +0.01(+0.31%)
Aug 13, 2008 3.807 4.331 3.807 4.298 47,983 +0.54(+14.52%)
Aug 12, 2008 4.116 4.412 3.686 3.753 136,764 -0.40(-9.71%)
Aug 11, 2008 3.901 4.230 3.901 4.156 40,507 +0.20(+4.92%)
Aug 08, 2008 4.143 4.143 3.901 3.961 36,458 -0.10(-2.48%)
Aug 07, 2008 4.143 4.264 4.055 4.062 41,353 -0.22(-5.03%)
Aug 06, 2008 4.237 4.291 4.163 4.277 26,085 +0.02(+0.47%)
Aug 05, 2008 4.217 4.338 4.203 4.257 64,268 +0.01(+0.16%)
Aug 04, 2008 4.170 4.271 4.163 4.251 37,650 +0.03(+0.80%)
Aug 01, 2008 4.015 4.237 4.015 4.217 78,855 +0.05(+1.13%)
Jul 31, 2008 3.726 4.170 3.006 4.170 300,144 +0.81(+24.00%)
Jul 30, 2008 3.188 3.531 2.993 3.363 45,042 +0.24(+7.53%)
Jul 29, 2008 3.450 3.571 2.966 3.127 84,387 -0.25(-7.37%)
Jul 28, 2008 3.329 3.437 3.281 3.376 10,313 -0.11(-3.28%)
Jul 25, 2008 3.504 3.531 3.464 3.491 9,776 -0.01(-0.38%)
Jul 24, 2008 3.363 3.645 3.235 3.504 68,716 +0.22(+6.76%)
Jul 23, 2008 3.100 3.429 3.094 3.282 24,439 +0.18(+5.86%)
Jul 22, 2008 3.026 3.127 3.026 3.100 17,450 +0.02(+0.66%)
Jul 21, 2008 3.141 3.141 3.060 3.080 18,312 +0.04(+1.33%)
Jul 18, 2008 3.016 3.329 2.979 3.040 11,410 -0.02(-0.66%)
Jul 17, 2008 3.100 3.450 2.959 3.060 21,125 -0.15(-4.61%)
Jul 16, 2008 3.080 3.228 2.966 3.208 65,810 +0.10(+3.25%)
Jul 15, 2008 3.148 3.195 2.959 3.107 43,141 +0.01(+0.43%)
Jul 14, 2008 3.356 3.477 3.060 3.094 31,582 -0.15(-4.76%)
Jul 11, 2008 3.477 3.484 3.181 3.248 31,764 -0.22(-6.40%)
Jul 10, 2008 3.343 3.484 3.181 3.470 42,614 +0.15(+4.45%)
Jul 09, 2008 3.699 3.699 3.322 3.322 27,997 -0.38(-10.34%)
Jul 08, 2008 3.376 3.712 3.376 3.706 47,612 +0.07(+2.04%)
Jul 07, 2008 3.457 3.645 3.376 3.632 89,788 +0.21(+6.09%)
Jul 04, 2008 3.585 3.585 3.400 3.423 47,178 +0.00(+0.00%)
Jul 03, 2008 3.585 3.585 3.400 3.423 47,178 -0.14(-3.96%)
Jul 02, 2008 3.793 3.793 3.558 3.565 27,160 -0.27(-7.02%)
Jul 01, 2008 3.692 3.928 3.692 3.834 77,081 -0.15(-3.88%)
Jun 30, 2008 4.002 4.136 3.726 3.988 61,214 +0.05(+1.19%)
Jun 27, 2008 3.827 3.941 3.612 3.941 91,932 +0.07(+1.91%)
Jun 26, 2008 3.867 3.921 3.813 3.867 13,381 +0.08(+2.13%)
Jun 25, 2008 4.096 4.096 3.746 3.786 21,576 -0.23(-5.81%)
Jun 24, 2008 4.008 4.035 3.961 4.020 19,585 -0.06(-1.52%)
Jun 23, 2008 3.934 4.096 3.719 4.082 42,184 +0.13(+3.41%)
Jun 20, 2008 3.894 4.035 3.840 3.948 33,411 +0.03(+0.86%)
Jun 19, 2008 3.793 3.934 3.659 3.914 38,853 +0.23(+6.20%)
Jun 18, 2008 3.807 3.807 3.638 3.686 12,013 +0.02(+0.64%)
Jun 17, 2008 3.746 3.753 3.610 3.662 31,567 -0.08(-2.24%)
Jun 16, 2008 3.659 3.840 3.659 3.746 15,713 +0.01(+0.36%)
Jun 13, 2008 3.780 3.813 3.632 3.733 28,976 +0.02(+0.54%)
Jun 12, 2008 3.881 3.887 3.632 3.712 47,769 -0.11(-2.99%)
Jun 11, 2008 3.813 4.123 3.706 3.827 92,894 +0.16(+4.40%)
Jun 10, 2008 3.733 3.746 3.638 3.665 31,063 -0.07(-1.80%)
Jun 09, 2008 3.699 3.847 3.679 3.733 32,803 +0.02(+0.54%)
Jun 06, 2008 3.900 3.908 3.706 3.712 19,323 +0.01(+0.18%)
Jun 05, 2008 3.807 3.807 3.672 3.706 17,366 +0.03(+0.73%)
Jun 04, 2008 3.672 3.686 3.665 3.679 25,409 -0.01(-0.36%)
Jun 03, 2008 3.726 3.739 3.605 3.692 16,696 +0.06(+1.67%)
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.