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

Richardson Electrncs (NQ: RELL )

10.72 -0.11 (-0.97%)
Streaming Delayed Price Updated: 1:10 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 (%)
Aug 29, 2008 4.468 4.535 4.448 4.488 27,475 -0.13(-2.75%)
Aug 28, 2008 4.595 4.668 4.581 4.615 34,251 +0.01(+0.15%)
Aug 27, 2008 4.555 4.675 4.461 4.608 26,425 +0.21(+4.87%)
Aug 26, 2008 4.568 4.642 4.394 4.394 19,594 -0.24(-5.19%)
Aug 25, 2008 4.682 4.682 4.575 4.635 15,476 -0.05(-1.00%)
Aug 22, 2008 4.428 4.682 4.287 4.682 40,062 +0.25(+5.58%)
Aug 21, 2008 4.287 4.575 4.287 4.434 7,102 +0.03(+0.76%)
Aug 20, 2008 4.555 4.555 4.234 4.401 14,160 -0.04(-0.90%)
Aug 19, 2008 4.648 4.655 4.441 4.441 28,251 -0.22(-4.73%)
Aug 18, 2008 4.555 4.682 4.555 4.662 93,359 +0.05(+1.01%)
Aug 15, 2008 4.200 4.615 4.100 4.615 59,434 +0.33(+7.64%)
Aug 14, 2008 4.133 4.408 4.086 4.287 47,567 +0.01(+0.31%)
Aug 13, 2008 3.786 4.307 3.786 4.274 48,250 +0.54(+14.52%)
Aug 12, 2008 4.093 4.387 3.665 3.732 137,526 -0.40(-9.71%)
Aug 11, 2008 3.879 4.207 3.879 4.133 40,732 +0.19(+4.92%)
Aug 08, 2008 4.120 4.120 3.879 3.939 36,661 -0.10(-2.48%)
Aug 07, 2008 4.120 4.240 4.033 4.040 41,583 -0.21(-5.03%)
Aug 06, 2008 4.214 4.267 4.140 4.254 26,231 +0.02(+0.47%)
Aug 05, 2008 4.194 4.314 4.180 4.234 64,626 +0.01(+0.16%)
Aug 04, 2008 4.147 4.247 4.140 4.227 37,860 +0.03(+0.80%)
Aug 01, 2008 3.993 4.214 3.993 4.194 79,294 +0.05(+1.13%)
Jul 31, 2008 3.705 4.147 2.990 4.147 301,816 +0.80(+24.00%)
Jul 30, 2008 3.170 3.511 2.976 3.344 45,293 +0.23(+7.53%)
Jul 29, 2008 3.431 3.551 2.950 3.110 84,858 -0.25(-7.37%)
Jul 28, 2008 3.311 3.418 3.263 3.357 10,370 -0.11(-3.28%)
Jul 25, 2008 3.485 3.511 3.444 3.471 9,830 -0.01(-0.38%)
Jul 24, 2008 3.344 3.625 3.217 3.485 69,099 +0.22(+6.76%)
Jul 23, 2008 3.083 3.410 3.077 3.264 24,576 +0.18(+5.86%)
Jul 22, 2008 3.010 3.110 3.010 3.083 17,547 +0.02(+0.65%)
Jul 21, 2008 3.123 3.123 3.043 3.063 18,414 +0.04(+1.33%)
Jul 18, 2008 3.000 3.311 2.963 3.023 11,473 -0.02(-0.66%)
Jul 17, 2008 3.083 3.431 2.943 3.043 21,243 -0.15(-4.61%)
Jul 16, 2008 3.063 3.210 2.950 3.190 66,177 +0.10(+3.25%)
Jul 15, 2008 3.130 3.177 2.943 3.090 43,382 +0.01(+0.43%)
Jul 14, 2008 3.337 3.458 3.043 3.077 31,758 -0.15(-4.76%)
Jul 11, 2008 3.458 3.465 3.164 3.230 31,941 -0.22(-6.40%)
Jul 10, 2008 3.324 3.465 3.164 3.451 42,851 +0.15(+4.45%)
Jul 09, 2008 3.679 3.679 3.304 3.304 28,153 -0.38(-10.34%)
Jul 08, 2008 3.357 3.692 3.357 3.685 47,878 +0.07(+2.04%)
Jul 07, 2008 3.438 3.625 3.357 3.612 90,288 +0.21(+6.09%)
Jul 04, 2008 3.565 3.565 3.381 3.404 47,441 +0.00(+0.00%)
Jul 03, 2008 3.565 3.565 3.381 3.404 47,441 -0.14(-3.96%)
Jul 02, 2008 3.772 3.772 3.538 3.545 27,312 -0.27(-7.02%)
Jul 01, 2008 3.672 3.906 3.672 3.812 77,510 -0.15(-3.88%)
Jun 30, 2008 3.979 4.113 3.705 3.966 61,555 +0.05(+1.19%)
Jun 27, 2008 3.806 3.919 3.592 3.919 92,444 +0.07(+1.91%)
Jun 26, 2008 3.846 3.899 3.792 3.846 13,456 +0.08(+2.13%)
Jun 25, 2008 4.073 4.073 3.725 3.765 21,696 -0.23(-5.81%)
Jun 24, 2008 3.986 4.013 3.939 3.998 19,694 -0.06(-1.52%)
Jun 23, 2008 3.913 4.073 3.699 4.060 42,419 +0.13(+3.41%)
Jun 20, 2008 3.872 4.013 3.819 3.926 33,597 +0.03(+0.86%)
Jun 19, 2008 3.772 3.913 3.638 3.893 39,070 +0.23(+6.20%)
Jun 18, 2008 3.786 3.786 3.618 3.665 12,080 +0.02(+0.64%)
Jun 17, 2008 3.725 3.732 3.590 3.642 31,743 -0.08(-2.24%)
Jun 16, 2008 3.638 3.819 3.638 3.725 15,800 +0.01(+0.36%)
Jun 13, 2008 3.759 3.792 3.612 3.712 29,137 +0.02(+0.54%)
Jun 12, 2008 3.859 3.866 3.612 3.692 48,035 -0.11(-2.99%)
Jun 11, 2008 3.792 4.100 3.685 3.806 93,411 +0.16(+4.40%)
Jun 10, 2008 3.712 3.725 3.618 3.645 31,236 -0.07(-1.80%)
Jun 09, 2008 3.679 3.826 3.658 3.712 32,986 +0.02(+0.54%)
Jun 06, 2008 3.878 3.886 3.685 3.692 19,431 +0.01(+0.18%)
Jun 05, 2008 3.786 3.786 3.652 3.685 17,463 +0.03(+0.73%)
Jun 04, 2008 3.652 3.665 3.645 3.658 25,550 -0.01(-0.36%)
Jun 03, 2008 3.705 3.719 3.585 3.672 16,789 +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.