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

Richardson Electrncs (NQ: RELL )

10.83 +0.12 (+1.12%)
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, 2009 2.421 2.481 2.401 2.408 23,607 -0.07(-2.70%)
Apr 29, 2009 2.528 2.682 2.374 2.475 26,778 -0.09(-3.39%)
Apr 28, 2009 2.582 2.702 2.542 2.562 98,010 +0.00(+0.19%)
Apr 27, 2009 2.562 2.675 2.557 2.557 46,285 -0.01(-0.45%)
Apr 24, 2009 2.528 2.649 2.341 2.568 55,394 +0.09(+3.51%)
Apr 23, 2009 2.374 2.608 2.334 2.481 60,282 +0.15(+6.61%)
Apr 22, 2009 2.354 2.401 2.321 2.328 28,807 -0.03(-1.14%)
Apr 21, 2009 2.348 2.388 2.307 2.354 79,067 -0.04(-1.68%)
Apr 20, 2009 2.408 2.414 2.307 2.394 24,538 +0.05(+1.99%)
Apr 17, 2009 2.341 2.374 2.321 2.348 19,108 -0.02(-0.85%)
Apr 16, 2009 2.341 2.588 2.314 2.368 30,613 -0.01(-0.36%)
Apr 15, 2009 2.441 2.455 2.374 2.376 30,647 -0.04(-1.58%)
Apr 14, 2009 2.468 2.468 2.408 2.414 40,314 -0.09(-3.48%)
Apr 13, 2009 2.381 2.649 2.374 2.501 218,202 +0.16(+6.86%)
Apr 09, 2009 2.535 2.535 2.207 2.341 169,856 -0.33(-12.50%)
Apr 08, 2009 2.662 2.729 2.495 2.675 44,484 +0.01(+0.50%)
Apr 07, 2009 2.605 2.662 2.595 2.662 13,336 -0.00(-0.00%)
Apr 06, 2009 2.662 2.715 2.642 2.662 20,579 -0.01(-0.50%)
Apr 03, 2009 2.689 2.709 2.548 2.675 17,394 -0.02(-0.74%)
Apr 02, 2009 2.475 2.816 2.448 2.695 93,516 +0.25(+10.41%)
Apr 01, 2009 2.209 2.769 2.187 2.441 43,483 +0.18(+7.99%)
Mar 31, 2009 2.247 2.455 2.167 2.261 54,186 -0.04(-1.74%)
Mar 30, 2009 2.334 2.334 2.174 2.301 27,727 +0.00(+0.00%)
Mar 26, 2009 2.006 2.301 1.986 2.301 84,766 +0.33(+16.61%)
Mar 25, 2009 2.006 2.207 1.933 1.973 56,427 +0.03(+1.37%)
Mar 24, 2009 2.160 2.267 1.946 1.946 40,052 -0.17(-8.20%)
Mar 23, 2009 2.241 2.341 1.953 2.120 60,395 +0.15(+7.46%)
Mar 20, 2009 1.920 2.067 1.920 1.973 30,653 +0.10(+5.36%)
Mar 19, 2009 1.973 2.002 1.873 1.873 36,332 -0.04(-2.10%)
Mar 18, 2009 1.932 2.080 1.833 1.913 53,377 -0.11(-5.61%)
Mar 17, 2009 1.873 2.027 1.652 2.027 94,157 +0.19(+10.18%)
Mar 16, 2009 1.933 1.933 1.799 1.839 19,182 +0.00(+0.00%)
Mar 13, 2009 1.990 1.990 1.759 1.839 19,630 -0.08(-4.18%)
Mar 12, 2009 1.958 2.207 1.879 1.920 16,557 -0.08(-4.01%)
Mar 11, 2009 2.047 2.047 1.993 2.000 3,118 -0.05(-2.29%)
Mar 10, 2009 2.152 2.180 2.027 2.047 23,399 -0.10(-4.67%)
Mar 09, 2009 2.154 2.167 2.120 2.147 8,722 +0.03(+1.23%)
Mar 06, 2009 2.073 2.134 2.073 2.121 4,460 +0.03(+1.31%)
Mar 05, 2009 2.190 2.207 2.093 2.093 6,930 -0.17(-7.67%)
Mar 04, 2009 2.254 2.294 2.194 2.267 18,146 +0.13(+5.94%)
Mar 02, 2009 2.127 2.174 2.080 2.140 32,430 +0.13(+6.67%)
Feb 27, 2009 1.866 2.040 1.839 2.006 65,225 +0.16(+8.70%)
Feb 26, 2009 2.006 2.027 1.846 1.846 94,235 -0.16(-8.00%)
Feb 25, 2009 2.067 2.067 2.006 2.006 29,514 -0.06(-2.91%)
Feb 24, 2009 2.207 2.287 2.006 2.067 59,307 -0.15(-6.93%)
Feb 23, 2009 2.314 2.314 2.220 2.220 34,705 -0.09(-4.05%)
Feb 20, 2009 2.348 2.388 2.314 2.314 11,572 -0.05(-1.98%)
Feb 19, 2009 2.508 2.508 2.341 2.361 31,951 -0.09(-3.55%)
Feb 18, 2009 2.455 2.535 2.361 2.448 17,047 -0.01(-0.27%)
Feb 17, 2009 2.475 2.542 2.394 2.455 54,740 -0.11(-4.18%)
Feb 13, 2009 2.341 2.568 2.341 2.562 29,870 +0.22(+9.43%)
Feb 12, 2009 2.341 2.388 2.334 2.341 48,340 -0.09(-3.58%)
Feb 11, 2009 2.414 2.428 2.394 2.428 34,829 +0.04(+1.68%)
Feb 10, 2009 2.408 2.408 2.381 2.388 10,989 -0.01(-0.28%)
Feb 09, 2009 2.328 2.421 2.328 2.394 37,906 +0.04(+1.52%)
Feb 06, 2009 2.334 2.381 2.334 2.359 24,759 +0.02(+0.75%)
Feb 05, 2009 2.354 2.388 2.314 2.341 24,735 -0.03(-1.41%)
Feb 04, 2009 2.461 2.468 2.354 2.374 26,820 -0.08(-3.27%)
Feb 03, 2009 2.394 2.562 2.394 2.455 37,586 +0.05(+2.23%)
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.