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 (%)
Sep 30, 2008 3.598 4.304 3.598 4.170 113,564 +0.71(+20.39%)
Sep 29, 2008 3.988 4.062 3.302 3.464 100,044 -0.67(-16.12%)
Sep 26, 2008 4.069 4.156 4.015 4.129 113,379 +0.06(+1.49%)
Sep 25, 2008 3.968 4.103 3.968 4.069 36,427 +0.00(+0.00%)
Sep 24, 2008 4.049 4.082 3.766 4.069 11,789 +0.05(+1.34%)
Sep 23, 2008 4.150 4.150 4.015 4.015 27,847 -0.08(-1.97%)
Sep 22, 2008 4.018 4.230 4.002 4.096 29,804 +0.07(+1.67%)
Sep 19, 2008 3.638 4.203 3.638 4.029 73,197 +0.37(+10.11%)
Sep 18, 2008 3.746 3.746 3.551 3.659 41,760 -0.07(-1.80%)
Sep 17, 2008 3.988 3.988 3.638 3.726 42,933 -0.22(-5.46%)
Sep 16, 2008 4.136 4.136 3.871 3.941 53,310 -0.30(-6.98%)
Sep 15, 2008 4.251 4.298 4.237 4.237 6,392 -0.01(-0.32%)
Sep 12, 2008 4.257 4.298 4.237 4.251 5,110 -0.11(-2.47%)
Sep 11, 2008 4.466 4.479 4.224 4.358 93,074 -0.09(-2.11%)
Sep 10, 2008 4.398 4.466 4.378 4.452 6,042 +0.01(+0.15%)
Sep 09, 2008 4.472 4.506 4.439 4.446 17,284 -0.01(-0.15%)
Sep 08, 2008 4.452 4.466 4.439 4.452 5,630 +0.00(+0.00%)
Sep 05, 2008 4.412 4.479 4.405 4.452 17,693 -0.01(-0.15%)
Sep 04, 2008 4.479 4.520 4.392 4.459 17,136 -0.03(-0.60%)
Sep 03, 2008 4.493 4.519 4.479 4.486 9,239 -0.08(-1.77%)
Sep 02, 2008 4.425 4.587 4.425 4.567 17,044 +0.05(+1.19%)
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%)
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.