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

Richardson Electrncs (NQ: RELL )

10.76 +0.10 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 26, 2010 5.260 5.435 5.233 5.300 178,222 +0.04(+0.77%)
Feb 25, 2010 5.145 5.287 5.140 5.260 44,783 +0.05(+1.04%)
Feb 24, 2010 5.192 5.260 5.125 5.206 101,273 -0.01(-0.13%)
Feb 23, 2010 5.300 5.327 5.111 5.212 123,881 -0.09(-1.65%)
Feb 22, 2010 5.280 5.327 5.165 5.300 110,752 +0.01(+0.24%)
Feb 19, 2010 5.206 5.320 5.206 5.287 136,967 +0.01(+0.14%)
Feb 18, 2010 5.239 5.287 5.172 5.280 50,354 +0.06(+1.16%)
Feb 17, 2010 5.314 5.320 5.125 5.219 114,088 -0.04(-0.77%)
Feb 16, 2010 5.098 5.307 5.024 5.260 166,502 +0.24(+4.70%)
Feb 12, 2010 5.037 5.024 5.024 5.024 242,175 -0.03(-0.67%)
Feb 11, 2010 5.125 5.131 5.017 5.057 67,324 +0.00(+0.00%)
Feb 10, 2010 5.131 5.185 4.922 5.057 107,911 -0.11(-2.22%)
Feb 09, 2010 5.131 5.280 5.071 5.172 70,781 +0.01(+0.26%)
Feb 08, 2010 5.131 5.224 5.071 5.158 180,682 -0.01(-0.18%)
Feb 05, 2010 5.219 5.246 4.963 5.168 264,529 -0.05(-0.98%)
Feb 04, 2010 5.522 5.522 5.179 5.219 121,613 -0.30(-5.42%)
Feb 03, 2010 5.575 5.575 5.246 5.518 74,269 -0.04(-0.79%)
Feb 02, 2010 5.374 5.670 5.219 5.562 233,315 +0.22(+4.03%)
Feb 01, 2010 5.091 5.360 5.078 5.347 129,244 +0.18(+3.52%)
Jan 29, 2010 5.454 5.468 5.132 5.165 162,736 -0.21(-3.88%)
Jan 28, 2010 5.575 5.575 5.353 5.374 114,767 +0.02(+0.38%)
Jan 27, 2010 5.266 5.441 5.266 5.353 106,939 +0.10(+1.92%)
Jan 26, 2010 5.434 5.434 5.246 5.253 98,844 -0.17(-3.10%)
Jan 25, 2010 5.542 5.602 5.125 5.421 261,091 +0.05(+1.00%)
Jan 22, 2010 5.414 5.535 5.320 5.367 146,191 -0.09(-1.60%)
Jan 21, 2010 5.629 5.670 5.387 5.454 98,810 -0.16(-2.87%)
Jan 20, 2010 5.515 5.649 5.454 5.616 465,210 +0.11(+1.95%)
Jan 19, 2010 5.441 5.542 5.387 5.508 239,478 +0.13(+2.38%)
Jan 15, 2010 5.380 5.380 5.380 5.380 106,163 +0.00(+0.02%)
Jan 14, 2010 5.380 5.421 5.259 5.380 165,235 -0.07(-1.25%)
Jan 13, 2010 5.327 5.481 5.179 5.448 147,543 +0.13(+2.40%)
Jan 12, 2010 5.327 5.515 5.037 5.320 188,078 +0.05(+1.02%)
Jan 11, 2010 5.380 5.380 4.809 5.266 215,808 +0.26(+5.24%)
Jan 08, 2010 4.923 5.138 4.715 5.004 151,339 +0.09(+1.78%)
Jan 07, 2010 4.472 4.930 4.439 4.916 524,583 +0.81(+19.84%)
Jan 06, 2010 4.042 4.123 3.995 4.103 97,017 +0.06(+1.50%)
Jan 05, 2010 4.000 4.042 3.995 4.042 73,823 +0.08(+2.04%)
Jan 04, 2010 3.961 4.042 3.961 3.961 9,571 +0.01(+0.34%)
Dec 31, 2009 4.002 3.948 3.948 3.948 161,921 -0.05(-1.34%)
Dec 30, 2009 3.940 4.062 3.940 4.002 37,973 +0.00(+0.00%)
Dec 29, 2009 4.035 4.035 3.921 4.002 27,919 -0.02(-0.50%)
Dec 28, 2009 3.874 4.051 3.874 4.022 336,895 +0.12(+3.10%)
Dec 24, 2009 3.988 4.029 3.901 3.901 18,386 -0.03(-0.69%)
Dec 23, 2009 3.901 3.955 3.867 3.928 86,639 +0.03(+0.69%)
Dec 22, 2009 4.015 4.015 3.782 3.901 23,440 -0.04(-1.02%)
Dec 21, 2009 3.860 3.960 3.854 3.941 29,318 +0.01(+0.17%)
Dec 18, 2009 3.894 3.934 3.780 3.934 22,984 +0.04(+1.04%)
Dec 17, 2009 3.975 4.035 3.894 3.894 13,378 -0.09(-2.36%)
Dec 16, 2009 3.753 4.008 3.739 3.988 44,701 +0.24(+6.27%)
Dec 15, 2009 3.908 3.908 3.753 3.753 7,028 -0.15(-3.96%)
Dec 14, 2009 3.739 3.948 3.692 3.908 42,010 +0.13(+3.57%)
Dec 11, 2009 3.632 3.793 3.632 3.773 30,384 +0.17(+4.86%)
Dec 10, 2009 3.659 3.786 3.571 3.598 76,815 -0.13(-3.60%)
Dec 09, 2009 3.645 3.733 3.638 3.733 37,387 +0.00(+0.00%)
Dec 08, 2009 3.679 3.773 3.679 3.733 32,116 +0.00(+0.00%)
Dec 07, 2009 3.881 3.881 3.605 3.733 69,950 -0.12(-3.14%)
Dec 04, 2009 3.941 3.941 3.820 3.854 19,635 -0.09(-2.22%)
Dec 03, 2009 4.035 4.096 3.941 3.941 20,868 -0.09(-2.33%)
Dec 02, 2009 4.029 4.055 4.015 4.035 63,943 +0.01(+0.33%)
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.