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

Richardson Electrncs (NQ: RELL )

10.76 +0.10 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jun 01, 2010 6.539 6.539 6.052 6.201 97,614 -0.38(-5.75%)
May 28, 2010 6.574 6.586 6.214 6.579 77,797 +0.01(+0.08%)
May 27, 2010 6.451 6.599 6.303 6.574 76,613 +0.25(+3.97%)
May 26, 2010 6.248 6.491 6.201 6.323 71,571 +0.12(+1.96%)
May 25, 2010 6.410 6.410 6.025 6.201 200,264 -0.51(-7.65%)
May 24, 2010 6.728 6.816 6.647 6.714 55,296 -0.01(-0.10%)
May 21, 2010 6.390 6.721 6.295 6.721 155,536 +0.18(+2.68%)
May 20, 2010 6.383 6.762 6.336 6.545 174,381 -0.30(-4.44%)
May 19, 2010 6.917 6.944 6.687 6.849 52,497 -0.07(-0.98%)
May 18, 2010 6.957 7.113 6.863 6.917 86,871 -0.03(-0.39%)
May 17, 2010 7.106 7.106 6.626 6.944 196,891 -0.22(-3.02%)
May 14, 2010 7.302 7.304 7.106 7.160 81,478 -0.20(-2.75%)
May 13, 2010 7.295 7.397 7.194 7.363 158,757 +0.00(+0.00%)
May 12, 2010 7.363 7.403 7.229 7.363 86,547 +0.04(+0.55%)
May 11, 2010 7.417 7.457 7.309 7.322 138,160 +0.03(+0.37%)
May 10, 2010 7.444 7.592 7.147 7.295 183,104 +0.14(+1.98%)
May 07, 2010 7.295 7.424 6.923 7.153 191,298 -0.17(-2.31%)
May 06, 2010 7.700 7.788 5.069 7.322 297,178 -0.38(-4.91%)
May 05, 2010 7.626 7.782 7.451 7.700 187,384 -0.03(-0.35%)
May 04, 2010 7.788 7.788 7.579 7.728 231,567 -0.10(-1.29%)
May 03, 2010 7.768 7.923 7.472 7.829 238,247 +0.08(+1.09%)
Apr 30, 2010 7.788 7.902 7.660 7.744 275,544 -0.02(-0.30%)
Apr 29, 2010 7.525 7.795 7.518 7.768 157,713 +0.28(+3.74%)
Apr 28, 2010 7.404 7.532 7.222 7.488 154,860 +0.08(+1.14%)
Apr 27, 2010 7.802 7.802 7.309 7.404 230,858 -0.41(-5.26%)
Apr 26, 2010 7.316 7.815 7.309 7.815 223,801 +0.51(+6.92%)
Apr 23, 2010 8.200 8.328 7.154 7.309 474,465 -0.57(-7.27%)
Apr 22, 2010 7.721 7.970 7.492 7.883 255,499 +0.18(+2.27%)
Apr 21, 2010 7.350 7.822 7.282 7.707 259,672 +0.32(+4.29%)
Apr 20, 2010 7.256 7.390 7.215 7.390 152,561 +0.20(+2.81%)
Apr 19, 2010 6.831 7.249 6.804 7.188 404,489 +0.41(+6.07%)
Apr 16, 2010 6.615 6.858 6.581 6.777 909,905 +0.16(+2.45%)
Apr 15, 2010 6.642 6.676 6.325 6.615 190,627 -0.05(-0.81%)
Apr 14, 2010 6.676 6.689 6.615 6.669 215,717 +0.05(+0.82%)
Apr 13, 2010 6.345 6.635 6.345 6.615 308,452 +0.31(+4.92%)
Apr 12, 2010 6.399 6.669 6.204 6.305 475,221 -0.01(-0.21%)
Apr 09, 2010 6.757 6.797 6.015 6.318 695,244 -0.01(-0.11%)
Apr 08, 2010 5.927 6.338 5.860 6.325 247,885 +0.35(+5.87%)
Apr 07, 2010 5.900 5.994 5.820 5.974 152,116 +0.07(+1.26%)
Apr 06, 2010 5.765 5.900 5.698 5.900 101,626 +0.13(+2.34%)
Apr 05, 2010 5.657 5.819 5.630 5.765 110,227 +0.13(+2.40%)
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.