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

Richardson Electrncs (NQ: RELL )

10.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 31, 2010 6.194 6.288 5.943 5.957 64,322 -0.22(-3.61%)
Aug 30, 2010 6.173 6.404 6.079 6.180 104,339 -0.03(-0.54%)
Aug 27, 2010 6.140 6.248 5.909 6.214 90,052 +0.15(+2.46%)
Aug 26, 2010 5.943 6.167 5.930 6.065 93,671 +0.14(+2.40%)
Aug 25, 2010 5.991 6.045 5.842 5.923 39,617 -0.08(-1.35%)
Aug 24, 2010 5.760 6.200 5.742 6.004 134,974 +0.11(+1.84%)
Aug 23, 2010 5.882 6.255 5.781 5.896 124,356 +0.02(+0.35%)
Aug 20, 2010 6.085 6.248 5.816 5.876 85,918 -0.25(-4.09%)
Aug 19, 2010 6.214 6.275 5.984 6.126 100,508 -0.14(-2.16%)
Aug 18, 2010 5.923 6.519 5.803 6.261 98,945 +0.33(+5.59%)
Aug 17, 2010 6.038 6.146 5.796 5.930 78,739 -0.07(-1.13%)
Aug 16, 2010 5.652 6.004 5.652 5.997 103,834 +0.28(+4.85%)
Aug 13, 2010 5.788 5.828 5.618 5.720 74,602 -0.10(-1.74%)
Aug 12, 2010 5.936 6.011 5.781 5.821 75,010 -0.22(-3.70%)
Aug 11, 2010 6.248 6.248 6.004 6.045 114,735 -0.34(-5.30%)
Aug 10, 2010 6.492 6.492 6.261 6.383 61,919 -0.19(-2.88%)
Aug 09, 2010 6.322 6.600 6.316 6.573 125,565 +0.32(+5.09%)
Aug 06, 2010 6.248 6.322 6.079 6.255 75,629 -0.05(-0.86%)
Aug 05, 2010 6.404 6.410 6.248 6.309 83,826 -0.16(-2.41%)
Aug 04, 2010 6.444 6.502 6.282 6.464 93,142 +0.04(+0.63%)
Aug 03, 2010 6.586 6.593 6.329 6.424 58,131 -0.07(-1.14%)
Aug 02, 2010 6.532 6.708 6.377 6.498 138,261 +0.05(+0.73%)
Jul 30, 2010 6.282 6.464 6.174 6.451 58,424 +0.10(+1.60%)
Jul 29, 2010 6.735 6.748 6.316 6.350 153,355 -0.32(-4.86%)
Jul 28, 2010 6.741 6.924 6.593 6.674 111,572 -0.07(-1.00%)
Jul 27, 2010 6.491 6.802 6.444 6.741 325,932 +0.32(+4.94%)
Jul 26, 2010 6.626 6.626 6.282 6.424 154,803 -0.21(-3.16%)
Jul 23, 2010 6.451 6.647 6.295 6.633 138,930 +0.16(+2.51%)
Jul 22, 2010 6.586 6.755 6.295 6.471 275,437 +0.16(+2.46%)
Jul 21, 2010 6.350 6.444 6.106 6.316 99,706 +0.00(+0.00%)
Jul 20, 2010 6.039 6.323 5.823 6.316 96,427 +0.15(+2.41%)
Jul 19, 2010 6.221 6.221 6.012 6.167 58,882 -0.07(-1.19%)
Jul 16, 2010 6.424 6.444 6.194 6.241 118,075 -0.21(-3.25%)
Jul 15, 2010 6.404 6.464 6.221 6.451 56,753 +0.08(+1.27%)
Jul 14, 2010 6.525 6.539 6.363 6.370 63,575 -0.09(-1.36%)
Jul 13, 2010 6.241 6.505 6.241 6.458 138,869 +0.32(+5.29%)
Jul 12, 2010 6.181 6.422 6.086 6.133 73,597 -0.08(-1.30%)
Jul 09, 2010 6.052 6.214 5.965 6.214 108,460 +0.14(+2.22%)
Jul 08, 2010 6.167 6.268 5.944 6.079 93,764 -0.03(-0.44%)
Jul 07, 2010 5.451 6.106 5.404 6.106 180,296 +0.63(+11.60%)
Jul 06, 2010 5.850 5.958 5.465 5.471 176,014 -0.26(-4.48%)
Jul 02, 2010 5.843 5.850 5.629 5.728 93,633 -0.09(-1.62%)
Jul 01, 2010 6.079 6.100 5.645 5.823 179,049 -0.26(-4.22%)
Jun 30, 2010 6.268 6.377 6.066 6.079 94,185 -0.21(-3.33%)
Jun 29, 2010 6.343 6.417 6.019 6.289 88,020 -0.22(-3.32%)
Jun 25, 2010 6.181 6.660 6.046 6.505 3,496,551 +0.35(+5.71%)
Jun 24, 2010 6.228 6.370 6.079 6.154 155,519 -0.16(-2.46%)
Jun 23, 2010 6.012 6.383 5.958 6.309 196,838 +0.25(+4.12%)
Jun 22, 2010 6.113 6.140 5.985 6.059 67,114 -0.07(-1.10%)
Jun 21, 2010 6.248 6.255 6.120 6.127 73,383 -0.09(-1.52%)
Jun 18, 2010 6.218 6.262 6.154 6.221 83,546 -0.02(-0.32%)
Jun 17, 2010 6.208 6.241 6.079 6.241 93,448 +0.08(+1.32%)
Jun 16, 2010 6.106 6.187 5.944 6.160 77,677 -0.01(-0.11%)
Jun 15, 2010 6.025 6.194 6.019 6.167 63,569 +0.14(+2.35%)
Jun 14, 2010 5.917 6.066 5.870 6.025 75,457 +0.21(+3.60%)
Jun 11, 2010 5.735 5.937 5.586 5.816 57,370 -0.04(-0.69%)
Jun 10, 2010 5.789 5.910 5.661 5.856 73,341 +0.16(+2.73%)
Jun 09, 2010 5.708 6.052 5.654 5.701 66,901 -0.01(-0.12%)
Jun 08, 2010 5.796 5.937 5.485 5.708 177,212 -0.10(-1.74%)
Jun 07, 2010 6.214 6.214 5.802 5.809 151,240 -0.35(-5.68%)
Jun 04, 2010 6.404 6.471 6.154 6.159 68,565 -0.35(-5.32%)
Jun 03, 2010 6.478 6.545 6.336 6.505 80,674 +0.09(+1.48%)
Jun 02, 2010 6.323 6.424 6.147 6.410 131,107 +0.21(+3.38%)
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.