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

Richardson Electrncs (NQ: RELL )

10.79 -0.04 (-0.37%)
Streaming Delayed Price Updated: 3:54 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 (%)
Nov 28, 2008 2.087 2.107 2.047 2.073 11,242 -0.01(-0.64%)
Nov 26, 2008 2.040 2.087 2.013 2.087 3,100 +0.07(+3.65%)
Nov 25, 2008 2.040 2.107 2.006 2.013 17,275 -0.01(-0.33%)
Nov 24, 2008 2.020 2.220 2.020 2.020 18,242 -0.13(-6.21%)
Nov 21, 2008 2.220 2.241 1.766 2.154 19,598 -0.01(-0.62%)
Nov 20, 2008 2.067 2.200 2.053 2.167 60,947 +0.02(+0.93%)
Nov 19, 2008 2.127 2.234 2.033 2.147 141,452 -0.01(-0.31%)
Nov 18, 2008 2.140 2.154 2.013 2.154 24,320 -0.03(-1.23%)
Nov 17, 2008 2.334 2.401 1.960 2.180 58,528 -0.13(-5.78%)
Nov 14, 2008 2.618 2.628 2.247 2.314 41,724 -0.36(-13.50%)
Nov 13, 2008 2.742 2.756 2.608 2.675 72,618 -0.09(-3.38%)
Nov 12, 2008 2.789 2.983 2.675 2.769 446,463 +0.05(+1.97%)
Nov 11, 2008 2.802 2.923 2.689 2.715 5,889 -0.09(-3.10%)
Nov 10, 2008 2.809 2.822 2.762 2.802 30,443 +0.01(+0.24%)
Nov 07, 2008 2.836 2.842 2.742 2.796 30,501 +0.05(+1.95%)
Nov 06, 2008 3.110 3.110 2.729 2.742 38,602 -0.39(-12.58%)
Nov 05, 2008 3.170 3.277 3.137 3.137 65,562 -0.20(-6.01%)
Nov 04, 2008 3.217 3.337 3.065 3.337 54,540 +0.06(+1.84%)
Nov 03, 2008 3.394 3.578 3.143 3.277 112,585 -0.08(-2.39%)
Oct 31, 2008 2.849 3.418 2.722 3.357 98,474 +0.51(+17.84%)
Oct 30, 2008 2.849 2.849 2.715 2.849 92,404 +0.01(+0.47%)
Oct 29, 2008 2.849 2.849 2.715 2.836 73,632 -0.05(-1.85%)
Oct 28, 2008 2.876 2.889 2.675 2.889 36,401 +0.03(+1.17%)
Oct 27, 2008 2.852 2.869 2.796 2.856 31,163 +0.05(+1.91%)
Oct 24, 2008 2.943 2.963 2.802 2.802 11,568 -0.15(-5.20%)
Oct 23, 2008 3.016 3.337 2.842 2.956 204,057 -0.10(-3.28%)
Oct 22, 2008 3.331 3.351 3.057 3.057 8,100 -0.31(-9.15%)
Oct 21, 2008 3.357 3.488 3.291 3.364 22,684 +0.06(+1.82%)
Oct 20, 2008 3.384 3.431 3.291 3.304 14,839 -0.13(-3.70%)
Oct 17, 2008 3.592 3.625 3.418 3.431 13,700 -0.29(-7.90%)
Oct 16, 2008 3.612 3.725 3.458 3.725 100,703 +0.11(+3.15%)
Oct 15, 2008 3.605 3.648 3.485 3.612 123,620 -0.09(-2.35%)
Oct 14, 2008 3.846 3.979 3.458 3.699 67,243 -0.13(-3.32%)
Oct 13, 2008 3.344 3.826 3.344 3.826 94,942 +0.48(+14.40%)
Oct 10, 2008 3.150 3.344 2.816 3.344 215,562 +0.31(+10.13%)
Oct 09, 2008 3.110 3.451 2.749 3.036 124,376 +0.31(+11.27%)
Oct 08, 2008 2.903 3.077 2.689 2.729 62,478 -0.27(-9.13%)
Oct 07, 2008 3.123 3.271 2.943 3.003 26,848 -0.17(-5.47%)
Oct 06, 2008 3.344 3.558 3.143 3.177 137,771 -0.24(-7.05%)
Oct 03, 2008 3.525 3.933 3.344 3.418 48,900 -0.07(-2.11%)
Oct 02, 2008 3.752 3.752 3.458 3.491 29,737 -0.29(-7.61%)
Oct 01, 2008 3.939 4.026 3.741 3.779 38,871 -0.37(-8.87%)
Sep 30, 2008 3.578 4.280 3.578 4.147 114,197 +0.70(+20.39%)
Sep 29, 2008 3.966 4.040 3.284 3.444 100,602 -0.66(-16.12%)
Sep 26, 2008 4.046 4.133 3.993 4.107 114,010 +0.06(+1.49%)
Sep 25, 2008 3.946 4.080 3.946 4.046 36,630 +0.00(+0.00%)
Sep 24, 2008 4.026 4.060 3.745 4.046 11,855 +0.05(+1.34%)
Sep 23, 2008 4.127 4.127 3.993 3.993 28,002 -0.08(-1.97%)
Sep 22, 2008 3.996 4.207 3.979 4.073 29,970 +0.07(+1.67%)
Sep 19, 2008 3.618 4.180 3.618 4.006 73,605 +0.37(+10.11%)
Sep 18, 2008 3.725 3.725 3.531 3.638 41,993 -0.07(-1.80%)
Sep 17, 2008 3.966 3.966 3.618 3.705 43,172 -0.21(-5.46%)
Sep 16, 2008 4.113 4.113 3.849 3.919 53,607 -0.29(-6.98%)
Sep 15, 2008 4.227 4.274 4.214 4.214 6,427 -0.01(-0.32%)
Sep 12, 2008 4.234 4.274 4.214 4.227 5,138 -0.11(-2.47%)
Sep 11, 2008 4.441 4.454 4.200 4.334 93,592 -0.09(-2.11%)
Sep 10, 2008 4.374 4.441 4.354 4.428 6,076 +0.01(+0.15%)
Sep 09, 2008 4.448 4.481 4.414 4.421 17,381 -0.01(-0.15%)
Sep 08, 2008 4.428 4.441 4.414 4.428 5,662 +0.00(+0.00%)
Sep 05, 2008 4.387 4.454 4.381 4.428 17,792 -0.01(-0.15%)
Sep 04, 2008 4.454 4.494 4.367 4.434 17,231 -0.03(-0.60%)
Sep 03, 2008 4.468 4.494 4.454 4.461 9,290 -0.08(-1.77%)
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.