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

Richardson Electrncs (NQ: RELL )

10.78 -0.05 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 28, 2011 8.781 8.814 8.605 8.781 80,823 +0.00(+0.00%)
Feb 25, 2011 8.821 8.841 8.632 8.781 115,037 -0.02(-0.23%)
Feb 24, 2011 8.524 8.841 8.470 8.801 107,967 +0.31(+3.66%)
Feb 23, 2011 8.612 8.679 8.463 8.490 133,416 -0.11(-1.26%)
Feb 22, 2011 8.686 8.700 8.537 8.598 146,985 -0.20(-2.30%)
Feb 18, 2011 8.862 8.936 8.693 8.801 140,982 -0.05(-0.61%)
Feb 17, 2011 8.774 8.929 8.727 8.855 93,932 +0.06(+0.69%)
Feb 16, 2011 8.774 8.794 8.679 8.794 67,950 +0.03(+0.31%)
Feb 15, 2011 8.774 8.774 8.686 8.767 54,415 -0.01(-0.08%)
Feb 14, 2011 8.733 8.882 8.686 8.774 73,053 +0.03(+0.39%)
Feb 11, 2011 8.679 8.767 8.612 8.740 35,716 +0.01(+0.08%)
Feb 10, 2011 8.774 8.774 8.693 8.733 130,069 -0.09(-1.00%)
Feb 09, 2011 8.497 8.916 8.497 8.821 79,033 -0.09(-1.06%)
Feb 08, 2011 8.889 8.963 8.814 8.916 83,313 -0.01(-0.08%)
Feb 07, 2011 8.801 8.983 8.794 8.922 487,727 +0.11(+1.30%)
Feb 04, 2011 8.848 8.860 8.761 8.808 170,520 -0.06(-0.68%)
Feb 03, 2011 8.835 8.902 8.632 8.869 226,695 +0.04(+0.46%)
Feb 02, 2011 8.767 8.896 8.767 8.828 127,199 +0.03(+0.38%)
Feb 01, 2011 8.801 8.902 8.626 8.794 254,347 +0.07(+0.77%)
Jan 31, 2011 8.680 8.774 8.511 8.727 230,851 +0.03(+0.31%)
Jan 28, 2011 8.747 8.747 8.498 8.700 240,439 -0.03(-0.39%)
Jan 27, 2011 8.767 8.855 8.680 8.734 157,409 -0.03(-0.38%)
Jan 26, 2011 8.794 8.815 8.639 8.767 280,979 -0.03(-0.31%)
Jan 25, 2011 8.808 8.815 8.565 8.794 237,510 -0.01(-0.15%)
Jan 24, 2011 8.653 8.835 8.632 8.808 453,700 +0.14(+1.63%)
Jan 21, 2011 8.511 8.713 8.444 8.666 426,702 +0.18(+2.15%)
Jan 20, 2011 8.464 8.558 8.444 8.484 308,888 -0.04(-0.47%)
Jan 19, 2011 8.700 8.700 8.518 8.525 211,692 -0.18(-2.02%)
Jan 18, 2011 8.552 8.734 8.552 8.700 241,938 -0.02(-0.23%)
Jan 14, 2011 8.558 8.734 8.498 8.720 246,936 +0.16(+1.81%)
Jan 13, 2011 8.498 8.599 8.464 8.565 138,176 +0.02(+0.24%)
Jan 12, 2011 8.525 8.565 8.457 8.545 129,007 +0.05(+0.56%)
Jan 11, 2011 8.558 8.558 8.437 8.498 238,908 -0.01(-0.16%)
Jan 10, 2011 8.605 8.605 8.437 8.511 331,005 -0.11(-1.33%)
Jan 07, 2011 8.572 8.734 8.437 8.626 274,848 +0.03(+0.39%)
Jan 06, 2011 8.504 8.767 8.262 8.592 355,199 -0.03(-0.31%)
Jan 05, 2011 8.120 8.639 8.093 8.619 726,763 +0.52(+6.41%)
Jan 04, 2011 8.120 8.140 7.965 8.100 369,578 +0.01(+0.08%)
Jan 03, 2011 7.978 8.113 7.938 8.093 218,059 +0.21(+2.65%)
Dec 31, 2010 7.843 8.012 7.837 7.884 94,778 -0.01(-0.17%)
Dec 30, 2010 7.965 7.965 7.857 7.897 40,960 -0.07(-0.85%)
Dec 29, 2010 7.958 7.985 7.884 7.965 40,036 +0.07(+0.94%)
Dec 28, 2010 8.025 8.025 7.823 7.891 77,525 -0.11(-1.35%)
Dec 27, 2010 7.938 8.039 7.870 7.999 52,000 +0.07(+0.94%)
Dec 23, 2010 7.891 7.958 7.810 7.924 49,008 +0.03(+0.43%)
Dec 22, 2010 7.837 7.958 7.823 7.891 67,083 +0.03(+0.43%)
Dec 21, 2010 7.877 7.918 7.803 7.857 68,284 +0.02(+0.26%)
Dec 20, 2010 7.688 7.884 7.661 7.837 123,421 +0.16(+2.11%)
Dec 17, 2010 7.614 7.688 7.547 7.675 249,682 +0.09(+1.16%)
Dec 16, 2010 7.547 7.601 7.452 7.587 61,846 +0.03(+0.36%)
Dec 15, 2010 7.533 7.607 7.494 7.560 67,267 +0.03(+0.36%)
Dec 14, 2010 7.594 7.594 7.479 7.533 95,360 -0.03(-0.36%)
Dec 13, 2010 7.607 7.607 7.553 7.560 129,612 -0.01(-0.09%)
Dec 10, 2010 7.540 7.641 7.513 7.567 86,760 +0.06(+0.81%)
Dec 09, 2010 7.621 7.621 7.486 7.506 84,621 -0.09(-1.24%)
Dec 08, 2010 7.594 7.621 7.553 7.601 121,373 +0.01(+0.18%)
Dec 07, 2010 7.688 7.688 7.553 7.587 203,602 +0.01(+0.18%)
Dec 06, 2010 7.486 7.651 7.459 7.574 186,258 +0.09(+1.17%)
Dec 03, 2010 7.439 7.486 7.351 7.486 59,964 +0.04(+0.54%)
Dec 02, 2010 7.338 7.459 7.290 7.446 260,471 +0.11(+1.56%)
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.