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

Richardson Electrncs (NQ: RELL )

10.83 +0.12 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 30, 2012 8.324 8.647 8.215 8.215 87,259 -0.05(-0.66%)
Mar 29, 2012 8.201 8.297 8.201 8.269 37,137 +0.00(+0.00%)
Mar 28, 2012 8.228 8.297 8.215 8.269 58,389 +0.07(+0.84%)
Mar 27, 2012 8.239 8.304 8.167 8.201 25,597 -0.05(-0.58%)
Mar 26, 2012 8.338 8.365 8.173 8.249 75,973 -0.04(-0.50%)
Mar 23, 2012 8.290 8.324 8.194 8.290 61,475 +0.01(+0.08%)
Mar 22, 2012 8.283 8.317 8.263 8.283 36,311 -0.07(-0.82%)
Mar 21, 2012 8.365 8.434 8.345 8.352 26,878 +0.00(+0.00%)
Mar 20, 2012 8.359 8.503 8.331 8.352 34,215 -0.08(-0.98%)
Mar 19, 2012 8.352 8.647 8.331 8.434 60,906 +0.05(+0.65%)
Mar 16, 2012 8.420 8.420 8.352 8.379 57,200 -0.02(-0.24%)
Mar 15, 2012 8.427 8.427 8.311 8.400 25,508 +0.00(+0.00%)
Mar 14, 2012 8.482 8.482 8.318 8.400 29,388 -0.10(-1.21%)
Mar 13, 2012 8.413 8.503 8.372 8.503 26,729 +0.15(+1.81%)
Mar 12, 2012 8.345 8.400 8.263 8.352 35,615 -0.05(-0.65%)
Mar 09, 2012 8.372 8.468 8.365 8.407 42,786 +0.01(+0.08%)
Mar 08, 2012 8.420 8.434 8.235 8.400 40,833 +0.08(+0.91%)
Mar 07, 2012 8.256 8.324 8.215 8.324 45,125 +0.12(+1.42%)
Mar 06, 2012 8.304 8.338 8.201 8.208 157,172 -0.17(-2.05%)
Mar 05, 2012 8.345 8.413 8.331 8.379 56,795 -0.01(-0.16%)
Mar 02, 2012 8.407 8.468 8.393 8.393 66,378 -0.01(-0.08%)
Mar 01, 2012 8.434 8.475 8.400 8.400 71,038 -0.01(-0.08%)
Feb 29, 2012 8.455 8.468 8.372 8.407 110,213 -0.03(-0.41%)
Feb 28, 2012 8.516 8.564 8.393 8.441 25,339 -0.05(-0.65%)
Feb 27, 2012 8.413 8.557 8.386 8.496 30,980 +0.03(+0.32%)
Feb 24, 2012 8.544 8.564 8.448 8.468 28,788 -0.08(-0.88%)
Feb 23, 2012 8.407 8.557 8.393 8.544 70,624 +0.14(+1.71%)
Feb 22, 2012 8.427 8.427 8.345 8.400 21,816 -0.01(-0.08%)
Feb 21, 2012 8.441 8.463 8.201 8.407 30,713 -0.05(-0.65%)
Feb 17, 2012 8.523 8.523 8.393 8.461 24,786 -0.02(-0.24%)
Feb 16, 2012 8.317 8.489 8.317 8.482 20,674 +0.14(+1.64%)
Feb 15, 2012 8.386 8.427 8.324 8.345 39,981 -0.10(-1.14%)
Feb 14, 2012 8.503 8.516 8.311 8.441 25,705 -0.07(-0.81%)
Feb 13, 2012 8.537 8.537 8.455 8.509 46,872 +0.01(+0.16%)
Feb 10, 2012 8.468 8.509 8.468 8.496 68,570 +0.00(+0.00%)
Feb 09, 2012 8.571 8.619 8.496 8.496 26,809 -0.08(-0.96%)
Feb 08, 2012 8.714 8.714 8.537 8.578 32,348 -0.10(-1.10%)
Feb 07, 2012 8.455 8.742 8.427 8.673 45,172 +0.18(+2.09%)
Feb 06, 2012 8.632 8.680 8.359 8.496 193,066 -0.12(-1.43%)
Feb 03, 2012 8.462 8.639 8.393 8.619 69,188 +0.25(+3.02%)
Feb 02, 2012 8.427 8.427 8.229 8.366 147,061 -0.02(-0.24%)
Feb 01, 2012 8.332 8.434 8.203 8.386 103,101 +0.12(+1.40%)
Jan 31, 2012 8.216 8.332 8.168 8.270 58,469 +0.08(+0.92%)
Jan 30, 2012 8.209 8.223 8.134 8.195 76,730 -0.04(-0.50%)
Jan 27, 2012 8.263 8.298 8.203 8.236 50,483 -0.03(-0.41%)
Jan 26, 2012 8.298 8.298 8.141 8.270 69,860 -0.01(-0.16%)
Jan 25, 2012 8.270 8.332 8.195 8.284 73,396 +0.00(+0.00%)
Jan 24, 2012 8.223 8.311 8.178 8.284 33,672 +0.06(+0.75%)
Jan 23, 2012 8.263 8.345 8.134 8.223 59,667 -0.05(-0.58%)
Jan 20, 2012 8.325 8.345 8.229 8.270 41,396 -0.04(-0.49%)
Jan 19, 2012 8.380 8.380 8.277 8.311 89,916 -0.02(-0.25%)
Jan 18, 2012 8.277 8.414 8.263 8.332 147,115 +0.03(+0.41%)
Jan 17, 2012 8.332 8.332 8.188 8.298 119,006 +0.00(+0.00%)
Jan 13, 2012 8.291 8.325 8.093 8.298 149,804 -0.03(-0.33%)
Jan 12, 2012 8.195 8.523 7.881 8.325 346,142 +0.09(+1.08%)
Jan 11, 2012 8.311 8.352 8.154 8.236 185,132 -0.08(-0.90%)
Jan 10, 2012 8.352 8.366 8.270 8.311 151,539 +0.05(+0.66%)
Jan 09, 2012 8.291 8.304 8.199 8.257 110,712 -0.02(-0.25%)
Jan 06, 2012 8.304 8.332 8.270 8.277 91,272 -0.05(-0.66%)
Jan 05, 2012 8.366 8.366 8.291 8.332 46,449 -0.10(-1.13%)
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.