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

Richardson Electrncs (NQ: RELL )

10.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 29, 2009 2.589 2.683 2.522 2.650 36,378 +0.07(+2.87%)
May 28, 2009 2.630 2.690 2.488 2.576 27,007 -0.05(-1.79%)
May 27, 2009 2.683 2.757 2.623 2.623 52,280 -0.02(-0.76%)
May 26, 2009 2.650 2.771 2.609 2.643 25,635 +0.07(+2.61%)
May 22, 2009 2.589 2.791 2.482 2.576 39,390 +0.07(+2.96%)
May 21, 2009 2.556 2.630 2.502 2.502 16,070 -0.05(-2.11%)
May 20, 2009 2.569 2.603 2.549 2.556 22,442 +0.00(+0.01%)
May 19, 2009 2.522 2.556 2.428 2.555 43,461 +0.04(+1.59%)
May 18, 2009 2.421 2.609 2.421 2.515 9,126 +0.10(+4.18%)
May 15, 2009 2.589 2.601 2.354 2.414 21,663 -0.15(-6.02%)
May 14, 2009 2.603 2.616 2.489 2.569 10,391 -0.08(-3.05%)
May 13, 2009 2.441 2.651 2.367 2.650 76,559 +0.25(+10.36%)
May 12, 2009 2.515 2.825 2.354 2.401 92,298 -0.17(-6.54%)
May 11, 2009 2.623 2.641 2.549 2.569 18,991 +0.00(+0.00%)
May 08, 2009 2.596 2.596 2.462 2.569 29,220 +0.03(+1.33%)
May 07, 2009 2.636 2.683 2.502 2.536 45,955 -0.02(-0.79%)
May 06, 2009 2.596 2.683 2.556 2.556 26,820 +0.01(+0.26%)
May 05, 2009 2.549 2.643 2.529 2.549 8,490 -0.01(-0.26%)
May 04, 2009 2.623 2.688 2.522 2.556 57,537 -0.01(-0.26%)
May 01, 2009 2.482 2.650 2.414 2.562 23,369 +0.14(+5.83%)
Apr 30, 2009 2.435 2.495 2.414 2.421 23,476 -0.07(-2.70%)
Apr 29, 2009 2.542 2.697 2.388 2.488 26,630 -0.09(-3.39%)
Apr 28, 2009 2.596 2.717 2.556 2.576 97,468 +0.00(+0.19%)
Apr 27, 2009 2.576 2.690 2.571 2.571 46,029 -0.01(-0.45%)
Apr 24, 2009 2.542 2.663 2.354 2.583 55,087 +0.09(+3.51%)
Apr 23, 2009 2.388 2.623 2.347 2.495 59,948 +0.15(+6.61%)
Apr 22, 2009 2.367 2.414 2.334 2.340 28,647 -0.03(-1.14%)
Apr 21, 2009 2.361 2.401 2.320 2.367 78,629 -0.04(-1.68%)
Apr 20, 2009 2.421 2.428 2.320 2.408 24,402 +0.05(+1.99%)
Apr 17, 2009 2.354 2.388 2.334 2.361 19,002 -0.02(-0.85%)
Apr 16, 2009 2.354 2.603 2.327 2.381 30,443 -0.01(-0.36%)
Apr 15, 2009 2.455 2.468 2.388 2.389 30,478 -0.04(-1.58%)
Apr 14, 2009 2.482 2.482 2.421 2.428 40,090 -0.09(-3.48%)
Apr 13, 2009 2.394 2.663 2.388 2.515 216,993 +0.16(+6.86%)
Apr 09, 2009 2.549 2.549 2.219 2.354 168,915 -0.34(-12.50%)
Apr 08, 2009 2.677 2.744 2.509 2.690 44,237 +0.01(+0.50%)
Apr 07, 2009 2.620 2.677 2.609 2.677 13,262 -0.00(-0.00%)
Apr 06, 2009 2.677 2.731 2.657 2.677 20,465 -0.01(-0.50%)
Apr 03, 2009 2.704 2.724 2.562 2.690 17,298 -0.02(-0.74%)
Apr 02, 2009 2.488 2.831 2.462 2.710 92,998 +0.26(+10.41%)
Apr 01, 2009 2.222 2.784 2.199 2.455 43,242 +0.18(+7.99%)
Mar 31, 2009 2.260 2.468 2.179 2.273 53,886 -0.04(-1.74%)
Mar 30, 2009 2.347 2.347 2.186 2.314 27,574 +0.00(+0.00%)
Mar 26, 2009 2.018 2.314 1.997 2.314 84,297 +0.33(+16.61%)
Mar 25, 2009 2.018 2.219 1.944 1.984 56,114 +0.03(+1.37%)
Mar 24, 2009 2.172 2.280 1.957 1.957 39,830 -0.17(-8.20%)
Mar 23, 2009 2.253 2.354 1.964 2.132 60,061 +0.15(+7.46%)
Mar 20, 2009 1.930 2.078 1.930 1.984 30,484 +0.10(+5.36%)
Mar 19, 2009 1.984 2.014 1.883 1.883 36,131 -0.04(-2.10%)
Mar 18, 2009 1.943 2.092 1.843 1.923 53,081 -0.11(-5.61%)
Mar 17, 2009 1.883 2.038 1.661 2.038 93,636 +0.19(+10.18%)
Mar 16, 2009 1.944 1.944 1.809 1.850 19,076 +0.00(+0.00%)
Mar 13, 2009 2.001 2.001 1.769 1.850 19,521 -0.08(-4.18%)
Mar 12, 2009 1.969 2.219 1.890 1.930 16,465 -0.08(-4.01%)
Mar 11, 2009 2.058 2.058 2.004 2.011 3,101 -0.05(-2.29%)
Mar 10, 2009 2.164 2.193 2.038 2.058 23,269 -0.10(-4.67%)
Mar 09, 2009 2.166 2.179 2.132 2.159 8,674 +0.03(+1.23%)
Mar 06, 2009 2.085 2.145 2.085 2.133 4,435 +0.03(+1.31%)
Mar 05, 2009 2.203 2.219 2.105 2.105 6,891 -0.17(-7.67%)
Mar 04, 2009 2.266 2.307 2.206 2.280 18,046 +0.13(+5.94%)
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.