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

Richardson Electrncs (NQ: RELL )

10.53 -0.27 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 31, 2011 9.440 9.652 9.351 9.467 131,821 +0.04(+0.44%)
Aug 30, 2011 9.584 9.584 9.255 9.426 117,446 -0.23(-2.41%)
Aug 29, 2011 9.501 9.679 9.470 9.659 89,847 +0.20(+2.10%)
Aug 26, 2011 9.241 9.623 9.235 9.460 60,558 +0.17(+1.84%)
Aug 25, 2011 9.495 9.501 9.132 9.289 77,275 -0.16(-1.67%)
Aug 24, 2011 9.542 9.631 9.255 9.447 46,913 -0.08(-0.86%)
Aug 23, 2011 9.262 9.563 9.159 9.529 301,895 +0.29(+3.11%)
Aug 22, 2011 9.385 9.460 9.180 9.241 124,125 +0.04(+0.45%)
Aug 19, 2011 9.187 9.324 9.050 9.200 151,660 -0.10(-1.10%)
Aug 18, 2011 9.536 9.577 9.235 9.303 158,155 -0.45(-4.63%)
Aug 17, 2011 9.659 9.796 9.604 9.755 87,885 +0.12(+1.21%)
Aug 16, 2011 9.713 9.761 9.577 9.638 125,972 -0.17(-1.74%)
Aug 15, 2011 9.782 9.932 9.645 9.809 99,425 +0.05(+0.56%)
Aug 12, 2011 9.768 10.06 9.679 9.755 108,856 +0.05(+0.56%)
Aug 11, 2011 9.406 9.871 9.406 9.700 176,771 +0.34(+3.65%)
Aug 10, 2011 9.837 9.980 9.303 9.358 239,002 -0.55(-5.52%)
Aug 09, 2011 9.967 10.04 9.440 9.905 358,086 +0.16(+1.69%)
Aug 08, 2011 9.926 10.08 9.700 9.741 304,307 -0.31(-3.13%)
Aug 05, 2011 9.912 10.23 9.570 10.06 253,593 +0.15(+1.52%)
Aug 04, 2011 10.25 10.27 9.905 9.905 110,144 -0.38(-3.72%)
Aug 03, 2011 10.14 10.40 10.04 10.29 126,594 +0.15(+1.48%)
Aug 02, 2011 10.16 10.31 10.08 10.14 128,560 -0.02(-0.23%)
Aug 01, 2011 10.36 10.38 9.981 10.16 102,802 +0.05(+0.51%)
Jul 29, 2011 10.05 10.16 10.00 10.11 134,995 -0.04(-0.40%)
Jul 28, 2011 10.06 10.26 9.974 10.15 147,660 +0.07(+0.74%)
Jul 27, 2011 10.09 10.19 10.05 10.08 185,451 -0.14(-1.34%)
Jul 26, 2011 10.16 10.34 10.15 10.21 183,355 +0.09(+0.88%)
Jul 25, 2011 10.14 10.27 10.10 10.12 148,751 -0.03(-0.27%)
Jul 22, 2011 10.11 10.50 10.09 10.15 322,550 +0.05(+0.47%)
Jul 21, 2011 9.885 10.47 9.885 10.10 482,094 +0.71(+7.55%)
Jul 20, 2011 9.388 9.463 9.238 9.394 79,244 +0.04(+0.44%)
Jul 19, 2011 9.381 9.442 9.292 9.354 47,387 +0.03(+0.37%)
Jul 18, 2011 9.279 9.408 9.204 9.319 83,307 -0.02(-0.22%)
Jul 15, 2011 9.224 9.388 9.224 9.340 94,815 +0.15(+1.63%)
Jul 14, 2011 9.313 9.347 9.163 9.190 27,887 -0.08(-0.88%)
Jul 13, 2011 9.197 9.292 9.190 9.272 40,931 +0.09(+0.97%)
Jul 12, 2011 9.169 9.265 9.095 9.183 66,017 -0.01(-0.07%)
Jul 11, 2011 9.122 9.245 9.122 9.190 47,216 -0.03(-0.30%)
Jul 08, 2011 9.169 9.238 8.808 9.217 46,316 -0.08(-0.88%)
Jul 07, 2011 9.340 9.408 9.251 9.299 48,560 +0.03(+0.37%)
Jul 06, 2011 9.367 9.367 9.135 9.265 44,073 -0.08(-0.88%)
Jul 05, 2011 9.299 9.544 9.224 9.347 115,079 +0.03(+0.37%)
Jul 01, 2011 9.231 9.435 9.095 9.313 169,957 +0.05(+0.52%)
Jun 30, 2011 9.224 9.279 9.163 9.265 100,548 +0.03(+0.37%)
Jun 29, 2011 9.156 9.251 9.108 9.231 54,301 +0.07(+0.74%)
Jun 28, 2011 9.142 9.169 9.095 9.163 102,917 +0.00(+0.00%)
Jun 27, 2011 8.931 9.169 8.808 9.163 103,137 +0.27(+2.99%)
Jun 24, 2011 8.795 8.904 8.767 8.897 516,714 +0.10(+1.16%)
Jun 23, 2011 8.829 8.967 8.754 8.795 118,944 -0.01(-0.08%)
Jun 22, 2011 8.938 9.026 8.788 8.801 144,931 -0.10(-1.15%)
Jun 21, 2011 8.842 8.996 8.822 8.904 152,203 +0.11(+1.24%)
Jun 20, 2011 8.767 8.965 8.679 8.795 157,002 +0.05(+0.55%)
Jun 17, 2011 8.890 8.938 8.726 8.747 293,467 -0.12(-1.31%)
Jun 16, 2011 8.951 9.067 8.767 8.863 208,957 -0.09(-0.99%)
Jun 15, 2011 9.060 9.131 8.855 8.951 154,376 -0.15(-1.65%)
Jun 14, 2011 9.122 9.130 9.081 9.101 86,394 +0.03(+0.38%)
Jun 13, 2011 9.115 9.224 9.067 9.067 75,604 -0.03(-0.30%)
Jun 10, 2011 9.095 9.517 8.972 9.095 192,198 -0.03(-0.30%)
Jun 09, 2011 9.190 9.231 9.088 9.122 87,002 -0.05(-0.52%)
Jun 08, 2011 9.101 9.204 8.979 9.169 184,503 +0.07(+0.75%)
Jun 07, 2011 8.965 9.210 8.965 9.101 84,012 +0.01(+0.07%)
Jun 06, 2011 9.081 9.180 9.033 9.095 96,707 +0.05(+0.60%)
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.