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

Richardson Electrncs (NQ: RELL )

10.78 UNCHANGED
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 (%)
Dec 31, 2008 2.005 2.027 1.960 1.960 31,748 -0.03(-1.68%)
Dec 30, 2008 1.946 2.027 1.933 1.993 25,657 +0.01(+0.68%)
Dec 29, 2008 2.060 2.060 1.913 1.980 59,864 -0.05(-2.31%)
Dec 26, 2008 2.000 2.027 1.993 2.027 14,047 +0.07(+3.77%)
Dec 24, 2008 1.853 1.953 1.853 1.953 17,825 +0.09(+5.04%)
Dec 23, 2008 1.739 1.866 1.739 1.859 17,348 +0.13(+7.75%)
Dec 22, 2008 1.873 2.000 1.726 1.726 61,548 -0.19(-9.79%)
Dec 19, 2008 1.719 1.913 1.719 1.913 54,453 +0.13(+7.52%)
Dec 18, 2008 1.886 1.899 1.719 1.779 46,248 -0.08(-4.32%)
Dec 17, 2008 1.799 1.873 1.786 1.859 39,387 +0.09(+4.91%)
Dec 16, 2008 1.826 2.134 1.712 1.772 26,854 -0.03(-1.85%)
Dec 15, 2008 1.893 1.893 1.772 1.806 75,158 -0.02(-1.10%)
Dec 12, 2008 1.879 1.879 1.806 1.826 23,495 -0.05(-2.50%)
Dec 11, 2008 1.879 1.879 1.813 1.873 114,831 +0.03(+1.82%)
Dec 10, 2008 1.873 1.873 1.786 1.839 134,584 +0.00(+0.00%)
Dec 09, 2008 2.006 2.006 1.719 1.839 43,764 -0.15(-7.41%)
Dec 08, 2008 2.107 2.107 1.953 1.986 29,798 -0.06(-2.94%)
Dec 05, 2008 2.154 2.180 2.013 2.047 30,280 -0.05(-2.55%)
Dec 04, 2008 2.147 2.160 2.100 2.100 23,982 -0.04(-1.88%)
Dec 03, 2008 2.120 2.187 2.100 2.140 29,670 -0.01(-0.31%)
Dec 02, 2008 2.174 2.174 2.080 2.147 20,444 +0.03(+1.58%)
Dec 01, 2008 2.033 2.167 2.033 2.113 13,487 +0.04(+1.94%)
Nov 28, 2008 2.087 2.107 2.047 2.073 11,242 -0.01(-0.64%)
Nov 26, 2008 2.040 2.087 2.013 2.087 3,100 +0.07(+3.65%)
Nov 25, 2008 2.040 2.107 2.006 2.013 17,275 -0.01(-0.33%)
Nov 24, 2008 2.020 2.220 2.020 2.020 18,242 -0.13(-6.21%)
Nov 21, 2008 2.220 2.241 1.766 2.154 19,598 -0.01(-0.62%)
Nov 20, 2008 2.067 2.200 2.053 2.167 60,947 +0.02(+0.93%)
Nov 19, 2008 2.127 2.234 2.033 2.147 141,452 -0.01(-0.31%)
Nov 18, 2008 2.140 2.154 2.013 2.154 24,320 -0.03(-1.23%)
Nov 17, 2008 2.334 2.401 1.960 2.180 58,528 -0.13(-5.78%)
Nov 14, 2008 2.618 2.628 2.247 2.314 41,724 -0.36(-13.50%)
Nov 13, 2008 2.742 2.756 2.608 2.675 72,618 -0.09(-3.38%)
Nov 12, 2008 2.789 2.983 2.675 2.769 446,463 +0.05(+1.97%)
Nov 11, 2008 2.802 2.923 2.689 2.715 5,889 -0.09(-3.10%)
Nov 10, 2008 2.809 2.822 2.762 2.802 30,443 +0.01(+0.24%)
Nov 07, 2008 2.836 2.842 2.742 2.796 30,501 +0.05(+1.95%)
Nov 06, 2008 3.110 3.110 2.729 2.742 38,602 -0.39(-12.58%)
Nov 05, 2008 3.170 3.277 3.137 3.137 65,562 -0.20(-6.01%)
Nov 04, 2008 3.217 3.337 3.065 3.337 54,540 +0.06(+1.84%)
Nov 03, 2008 3.394 3.578 3.143 3.277 112,585 -0.08(-2.39%)
Oct 31, 2008 2.849 3.418 2.722 3.357 98,474 +0.51(+17.84%)
Oct 30, 2008 2.849 2.849 2.715 2.849 92,404 +0.01(+0.47%)
Oct 29, 2008 2.849 2.849 2.715 2.836 73,632 -0.05(-1.85%)
Oct 28, 2008 2.876 2.889 2.675 2.889 36,401 +0.03(+1.17%)
Oct 27, 2008 2.852 2.869 2.796 2.856 31,163 +0.05(+1.91%)
Oct 24, 2008 2.943 2.963 2.802 2.802 11,568 -0.15(-5.20%)
Oct 23, 2008 3.016 3.337 2.842 2.956 204,057 -0.10(-3.28%)
Oct 22, 2008 3.331 3.351 3.057 3.057 8,100 -0.31(-9.15%)
Oct 21, 2008 3.357 3.488 3.291 3.364 22,684 +0.06(+1.82%)
Oct 20, 2008 3.384 3.431 3.291 3.304 14,839 -0.13(-3.70%)
Oct 17, 2008 3.592 3.625 3.418 3.431 13,700 -0.29(-7.90%)
Oct 16, 2008 3.612 3.725 3.458 3.725 100,703 +0.11(+3.15%)
Oct 15, 2008 3.605 3.648 3.485 3.612 123,620 -0.09(-2.35%)
Oct 14, 2008 3.846 3.979 3.458 3.699 67,243 -0.13(-3.32%)
Oct 13, 2008 3.344 3.826 3.344 3.826 94,942 +0.48(+14.40%)
Oct 10, 2008 3.150 3.344 2.816 3.344 215,562 +0.31(+10.13%)
Oct 09, 2008 3.110 3.451 2.749 3.036 124,376 +0.31(+11.27%)
Oct 08, 2008 2.903 3.077 2.689 2.729 62,478 -0.27(-9.13%)
Oct 07, 2008 3.123 3.271 2.943 3.003 26,848 -0.17(-5.47%)
Oct 06, 2008 3.344 3.558 3.143 3.177 137,771 -0.24(-7.05%)
Oct 03, 2008 3.525 3.933 3.344 3.418 48,900 -0.07(-2.11%)
Oct 02, 2008 3.752 3.752 3.458 3.491 29,737 -0.29(-7.61%)
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.