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

Richardson Electrncs (NQ: RELL )

10.83 UNCHANGED
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 (%)
Apr 30, 2008 4.234 4.354 4.113 4.347 77,296 +0.13(+3.01%)
Apr 29, 2008 3.846 4.247 3.846 4.220 140,105 +0.32(+8.23%)
Apr 28, 2008 3.993 4.020 3.879 3.899 55,247 -0.07(-1.85%)
Apr 25, 2008 3.705 4.080 3.699 3.973 188,058 +0.22(+5.88%)
Apr 24, 2008 3.672 3.992 3.625 3.752 67,454 +0.14(+3.89%)
Apr 23, 2008 3.806 3.866 3.612 3.612 49,684 -0.15(-4.09%)
Apr 22, 2008 3.926 3.933 3.765 3.765 30,426 -0.14(-3.60%)
Apr 21, 2008 3.665 4.127 3.618 3.906 97,747 +0.26(+7.16%)
Apr 18, 2008 3.792 3.812 3.612 3.645 36,236 -0.15(-4.05%)
Apr 17, 2008 3.846 3.926 3.725 3.799 40,249 -0.09(-2.41%)
Apr 16, 2008 3.879 4.207 3.725 3.893 267,567 +0.05(+1.22%)
Apr 15, 2008 3.184 4.093 3.057 3.846 329,884 +0.64(+19.79%)
Apr 14, 2008 3.057 3.351 2.889 3.210 187,695 +0.09(+2.78%)
Apr 11, 2008 3.237 3.271 2.996 3.123 217,733 -0.10(-3.11%)
Apr 10, 2008 2.963 3.224 2.735 3.224 388,954 +0.41(+14.76%)
Apr 09, 2008 2.822 3.103 2.709 2.809 66,298 -0.04(-1.41%)
Apr 08, 2008 2.842 2.943 2.816 2.849 114,729 +0.05(+1.91%)
Apr 07, 2008 2.789 3.010 2.776 2.796 74,719 -0.07(-2.56%)
Apr 04, 2008 3.003 3.016 2.849 2.869 18,502 -0.09(-2.94%)
Apr 03, 2008 2.749 2.983 2.742 2.956 55,273 +0.25(+9.41%)
Apr 02, 2008 2.983 2.983 2.702 2.702 106,321 -0.06(-2.18%)
Apr 01, 2008 2.869 2.869 2.735 2.762 46,200 -0.07(-2.36%)
Mar 31, 2008 2.863 2.903 2.702 2.829 43,551 -0.01(-0.47%)
Mar 28, 2008 2.883 2.883 2.829 2.842 59,960 -0.07(-2.30%)
Mar 27, 2008 2.789 3.043 2.789 2.909 83,754 +0.12(+4.32%)
Mar 26, 2008 3.083 3.110 2.776 2.789 63,809 -0.35(-11.09%)
Mar 25, 2008 2.879 3.210 2.809 3.137 96,485 +0.34(+12.20%)
Mar 24, 2008 2.769 2.836 2.689 2.796 46,800 +0.07(+2.45%)
Mar 21, 2008 2.769 2.802 2.662 2.729 52,514 +0.00(+0.00%)
Mar 20, 2008 2.769 2.802 2.662 2.729 52,514 -0.05(-1.69%)
Mar 19, 2008 2.776 2.822 2.655 2.776 48,678 -0.05(-1.66%)
Mar 18, 2008 2.642 2.822 2.515 2.822 70,135 +0.18(+6.84%)
Mar 17, 2008 2.521 2.642 2.495 2.642 152,034 -0.01(-0.25%)
Mar 14, 2008 2.515 2.669 2.508 2.649 30,716 +0.13(+5.32%)
Mar 13, 2008 2.501 2.602 2.421 2.515 89,261 +0.07(+3.01%)
Mar 12, 2008 2.421 2.495 2.414 2.441 70,535 -0.01(-0.55%)
Mar 11, 2008 2.542 2.555 2.401 2.455 194,606 -0.12(-4.68%)
Mar 10, 2008 2.649 2.649 2.528 2.575 83,326 -0.07(-2.53%)
Mar 07, 2008 2.655 2.735 2.588 2.642 19,632 -0.06(-2.23%)
Mar 06, 2008 2.689 2.789 2.575 2.702 87,305 -0.01(-0.25%)
Mar 05, 2008 2.802 2.836 2.689 2.709 62,734 -0.05(-1.94%)
Mar 04, 2008 2.822 2.822 2.675 2.762 50,147 -0.03(-0.96%)
Mar 03, 2008 2.950 2.950 2.782 2.789 19,821 -0.10(-3.47%)
Feb 29, 2008 2.816 2.943 2.809 2.889 28,503 -0.05(-1.59%)
Feb 28, 2008 2.983 2.990 2.903 2.936 30,914 -0.05(-1.79%)
Feb 27, 2008 3.110 3.117 2.990 2.990 44,723 -0.11(-3.46%)
Feb 26, 2008 3.097 3.184 3.030 3.097 84,968 -0.05(-1.70%)
Feb 25, 2008 3.297 3.304 3.123 3.150 20,932 -0.08(-2.48%)
Feb 22, 2008 3.277 3.311 3.184 3.230 18,557 -0.03(-1.02%)
Feb 21, 2008 3.324 3.444 3.204 3.264 95,087 +0.05(+1.67%)
Feb 20, 2008 3.237 3.331 3.190 3.210 53,094 +0.01(+0.42%)
Feb 19, 2008 3.277 3.351 3.197 3.197 146,439 -0.11(-3.43%)
Feb 18, 2008 3.378 3.431 3.311 3.311 23,429 +0.00(+0.00%)
Feb 15, 2008 3.378 3.431 3.311 3.311 23,429 -0.07(-2.17%)
Feb 14, 2008 3.351 3.424 3.351 3.384 144,642 +0.01(+0.20%)
Feb 13, 2008 3.444 3.444 3.351 3.378 406,576 -0.07(-1.94%)
Feb 12, 2008 3.511 3.565 3.411 3.444 77,186 -0.05(-1.34%)
Feb 11, 2008 3.438 3.498 3.378 3.491 28,623 +0.02(+0.58%)
Feb 08, 2008 3.364 3.505 3.364 3.471 74,867 +0.09(+2.57%)
Feb 07, 2008 3.364 3.491 3.344 3.384 158,526 +0.01(+0.20%)
Feb 06, 2008 3.451 3.525 3.378 3.378 99,951 -0.01(-0.20%)
Feb 05, 2008 3.418 3.444 3.271 3.384 36,482 -0.01(-0.39%)
Feb 04, 2008 3.411 3.545 3.264 3.398 60,240 +0.01(+0.40%)
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.