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 (%)
Oct 30, 2009 3.779 4.006 3.679 3.779 202,056 -0.03(-0.88%)
Oct 29, 2009 3.759 3.993 3.759 3.812 34,651 +0.05(+1.42%)
Oct 28, 2009 3.973 4.006 3.605 3.759 84,790 -0.24(-6.02%)
Oct 27, 2009 4.013 4.113 3.973 4.000 84,264 +0.03(+0.67%)
Oct 26, 2009 4.026 4.127 3.872 3.973 186,283 -0.05(-1.33%)
Oct 23, 2009 4.000 4.060 3.946 4.026 87,126 -0.02(-0.50%)
Oct 22, 2009 4.020 4.066 3.973 4.046 157,542 +0.01(+0.17%)
Oct 21, 2009 3.906 4.046 3.906 4.040 109,401 +0.11(+2.90%)
Oct 20, 2009 3.919 3.993 3.893 3.926 58,804 -0.01(-0.17%)
Oct 19, 2009 4.006 4.026 3.886 3.933 87,241 -0.04(-0.93%)
Oct 16, 2009 3.946 4.026 3.946 3.969 39,237 +0.02(+0.42%)
Oct 15, 2009 3.946 4.000 3.826 3.953 34,622 +0.00(+0.00%)
Oct 14, 2009 3.871 4.006 3.792 3.953 137,381 +0.16(+4.23%)
Oct 13, 2009 3.826 3.879 3.712 3.792 154,634 -0.01(-0.18%)
Oct 12, 2009 3.832 3.846 3.759 3.799 37,250 -0.03(-0.87%)
Oct 09, 2009 3.672 3.846 3.615 3.832 73,723 +0.09(+2.32%)
Oct 08, 2009 3.511 3.959 3.478 3.745 217,023 +0.35(+10.45%)
Oct 07, 2009 3.317 3.438 3.317 3.391 41,852 +0.05(+1.40%)
Oct 06, 2009 3.344 3.378 3.264 3.344 117,845 -0.01(-0.20%)
Oct 05, 2009 3.277 3.411 3.271 3.351 109,446 +0.02(+0.60%)
Oct 02, 2009 3.284 3.465 3.284 3.331 22,992 -0.01(-0.40%)
Oct 01, 2009 3.344 3.411 3.317 3.344 60,011 -0.07(-1.96%)
Sep 30, 2009 3.458 3.465 3.344 3.411 139,977 +0.00(+0.00%)
Sep 29, 2009 3.404 3.465 3.365 3.411 122,467 +0.01(+0.20%)
Sep 28, 2009 3.337 3.444 3.277 3.404 39,312 +0.00(+0.00%)
Sep 25, 2009 3.404 3.444 3.378 3.404 46,773 +0.03(+0.79%)
Sep 24, 2009 3.344 3.431 3.284 3.378 77,944 +0.03(+1.00%)
Sep 23, 2009 3.378 3.498 3.331 3.344 248,683 -0.07(-1.96%)
Sep 22, 2009 3.177 3.444 3.177 3.411 309,481 +0.31(+9.91%)
Sep 21, 2009 3.103 3.170 3.023 3.103 27,499 +0.02(+0.65%)
Sep 18, 2009 3.210 3.264 3.036 3.083 662,692 -0.03(-1.07%)
Sep 17, 2009 2.816 3.230 2.816 3.117 41,436 +0.27(+9.39%)
Sep 16, 2009 2.809 2.876 2.789 2.849 62,290 +0.08(+2.90%)
Sep 15, 2009 2.729 2.809 2.682 2.769 121,434 +0.03(+0.98%)
Sep 14, 2009 2.752 2.752 2.715 2.742 4,974 +0.01(+0.49%)
Sep 11, 2009 2.742 2.796 2.659 2.729 29,847 +0.01(+0.49%)
Sep 10, 2009 2.695 2.715 2.675 2.715 14,428 -0.01(-0.49%)
Sep 09, 2009 2.649 2.742 2.649 2.729 73,870 +0.05(+2.00%)
Sep 08, 2009 2.675 2.682 2.662 2.675 17,931 +0.01(+0.25%)
Sep 04, 2009 2.602 2.709 2.602 2.669 31,090 +0.12(+4.72%)
Sep 03, 2009 2.549 2.549 2.548 2.548 448 +0.00(+0.00%)
Sep 02, 2009 2.596 2.622 2.548 2.548 10,325 -0.05(-2.06%)
Sep 01, 2009 2.709 2.796 2.542 2.602 82,503 -0.11(-4.19%)
Aug 31, 2009 2.756 2.762 2.545 2.715 79,065 +0.01(+0.50%)
Aug 28, 2009 2.582 2.702 2.542 2.702 122,600 +0.19(+7.73%)
Aug 27, 2009 2.542 2.546 2.503 2.508 5,262 -0.07(-2.60%)
Aug 26, 2009 2.515 2.575 2.428 2.575 34,983 +0.04(+1.58%)
Aug 25, 2009 2.543 2.575 2.535 2.535 25,067 -0.01(-0.53%)
Aug 24, 2009 2.528 2.548 2.528 2.548 10,463 +0.01(+0.26%)
Aug 21, 2009 2.588 2.588 2.509 2.542 20,847 +0.01(+0.53%)
Aug 20, 2009 2.508 2.562 2.435 2.528 71,917 -0.01(-0.53%)
Aug 19, 2009 2.542 2.542 2.421 2.542 8,020 +0.00(+0.00%)
Aug 18, 2009 2.428 2.542 2.428 2.542 100,590 +0.08(+3.26%)
Aug 17, 2009 2.294 2.488 2.294 2.461 27,624 +0.07(+3.08%)
Aug 14, 2009 2.314 2.515 2.299 2.388 13,036 +0.07(+2.88%)
Aug 13, 2009 2.328 2.428 2.321 2.321 18,146 -0.03(-1.42%)
Aug 12, 2009 2.374 2.570 2.354 2.354 79,671 -0.24(-9.28%)
Aug 11, 2009 2.535 2.595 2.535 2.595 24,270 +0.05(+1.84%)
Aug 10, 2009 2.562 2.606 2.540 2.548 31,716 -0.03(-1.04%)
Aug 07, 2009 2.622 2.622 2.510 2.575 27,295 -0.05(-1.79%)
Aug 06, 2009 2.649 2.649 2.461 2.622 36,275 +0.02(+0.77%)
Aug 05, 2009 2.591 2.602 2.495 2.602 41,683 +0.09(+3.73%)
Aug 04, 2009 2.488 2.582 2.488 2.508 187,306 -0.01(-0.27%)
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.