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

Richardson Electrncs (NQ: RELL )

9.995 +0.035 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2008 2.879 2.919 2.717 2.845 43,309 -0.01(-0.47%)
Mar 28, 2008 2.899 2.899 2.845 2.858 59,628 -0.07(-2.30%)
Mar 27, 2008 2.805 3.060 2.805 2.926 83,290 +0.12(+4.32%)
Mar 26, 2008 3.100 3.127 2.791 2.805 63,455 -0.35(-11.09%)
Mar 25, 2008 2.895 3.228 2.825 3.154 95,951 +0.34(+12.20%)
Mar 24, 2008 2.784 2.852 2.704 2.811 46,540 +0.07(+2.45%)
Mar 21, 2008 2.784 2.818 2.677 2.744 52,223 +0.00(+0.00%)
Mar 20, 2008 2.784 2.818 2.677 2.744 52,223 -0.05(-1.69%)
Mar 19, 2008 2.791 2.838 2.670 2.791 48,408 -0.05(-1.66%)
Mar 18, 2008 2.657 2.838 2.529 2.838 69,746 +0.18(+6.84%)
Mar 17, 2008 2.536 2.657 2.509 2.657 151,191 -0.01(-0.25%)
Mar 14, 2008 2.529 2.683 2.522 2.663 30,546 +0.13(+5.32%)
Mar 13, 2008 2.515 2.617 2.435 2.529 88,766 +0.07(+3.01%)
Mar 12, 2008 2.435 2.509 2.428 2.455 70,145 -0.01(-0.54%)
Mar 11, 2008 2.556 2.569 2.414 2.468 193,527 -0.12(-4.68%)
Mar 10, 2008 2.663 2.663 2.542 2.589 82,865 -0.07(-2.53%)
Mar 07, 2008 2.670 2.751 2.603 2.657 19,524 -0.06(-2.23%)
Mar 06, 2008 2.704 2.805 2.589 2.717 86,821 -0.01(-0.25%)
Mar 05, 2008 2.818 2.852 2.704 2.724 62,386 -0.05(-1.94%)
Mar 04, 2008 2.838 2.838 2.690 2.778 49,869 -0.03(-0.96%)
Mar 03, 2008 2.966 2.966 2.798 2.805 19,711 -0.10(-3.47%)
Feb 29, 2008 2.831 2.959 2.825 2.905 28,345 -0.05(-1.59%)
Feb 28, 2008 3.000 3.006 2.919 2.952 30,742 -0.05(-1.79%)
Feb 27, 2008 3.127 3.134 3.006 3.006 44,475 -0.11(-3.46%)
Feb 26, 2008 3.114 3.201 3.047 3.114 84,497 -0.05(-1.70%)
Feb 25, 2008 3.316 3.322 3.141 3.168 20,816 -0.08(-2.48%)
Feb 22, 2008 3.295 3.329 3.201 3.248 18,455 -0.03(-1.02%)
Feb 21, 2008 3.343 3.464 3.222 3.282 94,561 +0.05(+1.67%)
Feb 20, 2008 3.255 3.349 3.208 3.228 52,800 +0.01(+0.42%)
Feb 19, 2008 3.295 3.369 3.215 3.215 145,628 -0.11(-3.43%)
Feb 18, 2008 3.396 3.450 3.329 3.329 23,299 +0.00(+0.00%)
Feb 15, 2008 3.396 3.450 3.329 3.329 23,299 -0.07(-2.17%)
Feb 14, 2008 3.369 3.443 3.369 3.403 143,840 +0.01(+0.20%)
Feb 13, 2008 3.464 3.464 3.369 3.396 404,324 -0.07(-1.94%)
Feb 12, 2008 3.531 3.585 3.430 3.464 76,758 -0.05(-1.34%)
Feb 11, 2008 3.457 3.517 3.396 3.511 28,464 +0.02(+0.58%)
Feb 08, 2008 3.383 3.524 3.383 3.491 74,452 +0.09(+2.57%)
Feb 07, 2008 3.383 3.511 3.363 3.403 157,648 +0.01(+0.20%)
Feb 06, 2008 3.470 3.544 3.396 3.396 99,397 -0.01(-0.20%)
Feb 05, 2008 3.437 3.464 3.289 3.403 36,279 -0.01(-0.39%)
Feb 04, 2008 3.430 3.565 3.282 3.417 59,906 +0.01(+0.40%)
Feb 01, 2008 3.349 3.423 3.262 3.403 184,984 +0.01(+0.20%)
Jan 31, 2008 3.450 3.457 3.343 3.396 131,886 -0.02(-0.59%)
Jan 30, 2008 3.423 3.558 3.228 3.416 88,105 -0.00(-0.00%)
Jan 29, 2008 3.403 3.625 3.383 3.417 109,547 +0.01(+0.40%)
Jan 28, 2008 3.544 3.726 3.383 3.403 96,256 -0.05(-1.36%)
Jan 25, 2008 3.383 3.638 3.228 3.450 100,166 +0.06(+1.79%)
Jan 24, 2008 3.477 3.571 3.282 3.390 114,220 +0.01(+0.20%)
Jan 23, 2008 3.356 3.544 3.275 3.383 118,797 -0.07(-1.95%)
Jan 22, 2008 3.067 3.450 3.067 3.450 178,398 +0.17(+5.34%)
Jan 21, 2008 3.295 3.309 3.174 3.275 136,969 +0.00(+0.00%)
Jan 18, 2008 3.295 3.309 3.174 3.275 136,969 +0.01(+0.41%)
Jan 17, 2008 3.255 3.343 3.195 3.262 170,775 -0.03(-0.82%)
Jan 16, 2008 3.148 3.322 3.026 3.289 183,183 +0.17(+5.39%)
Jan 15, 2008 3.141 3.168 2.912 3.121 363,525 +0.01(+0.43%)
Jan 14, 2008 3.067 3.168 2.462 3.107 150,115 +0.01(+0.22%)
Jan 11, 2008 3.033 3.148 2.959 3.100 417,797 +0.00(+0.00%)
Jan 10, 2008 3.827 3.867 2.811 3.100 705,297 -0.79(-20.38%)
Jan 09, 2008 4.123 4.123 3.820 3.894 140,660 -0.07(-1.70%)
Jan 08, 2008 4.224 4.244 3.961 3.961 32,958 -0.29(-6.80%)
Jan 07, 2008 4.432 4.439 4.203 4.251 24,310 -0.15(-3.51%)
Jan 04, 2008 4.412 4.627 4.392 4.405 24,795 -0.07(-1.65%)
Jan 03, 2008 4.748 4.822 4.479 4.479 40,862 -0.33(-6.85%)
Jan 02, 2008 4.674 4.943 4.667 4.809 78,837 +0.09(+2.00%)
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.