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 (%)
Nov 30, 2010 7.256 7.338 7.185 7.263 92,414 -0.09(-1.29%)
Nov 29, 2010 7.290 7.385 7.223 7.358 49,113 +0.05(+0.65%)
Nov 26, 2010 7.338 7.392 7.311 7.311 19,703 -0.09(-1.19%)
Nov 24, 2010 7.243 7.399 7.399 7.399 88,225 +0.21(+2.92%)
Nov 23, 2010 7.250 7.253 7.128 7.189 82,570 -0.16(-2.12%)
Nov 22, 2010 7.351 7.385 7.168 7.345 80,683 -0.04(-0.55%)
Nov 19, 2010 7.284 7.412 7.250 7.385 120,183 +0.11(+1.49%)
Nov 18, 2010 7.189 7.290 7.182 7.277 114,763 +0.16(+2.29%)
Nov 17, 2010 7.175 7.209 7.067 7.114 114,862 -0.03(-0.38%)
Nov 16, 2010 7.128 7.175 7.067 7.141 165,106 -0.06(-0.85%)
Nov 15, 2010 7.223 7.338 7.121 7.202 152,416 +0.04(+0.57%)
Nov 12, 2010 7.155 7.263 7.121 7.161 110,271 -0.04(-0.56%)
Nov 11, 2010 7.236 7.277 7.134 7.202 189,343 -0.10(-1.39%)
Nov 10, 2010 7.263 7.324 7.148 7.304 261,592 +0.03(+0.47%)
Nov 09, 2010 7.324 7.365 7.229 7.270 193,591 -0.07(-1.02%)
Nov 08, 2010 7.351 7.406 7.324 7.345 171,121 -0.08(-1.10%)
Nov 05, 2010 7.419 7.446 7.365 7.426 144,098 +0.07(+0.92%)
Nov 04, 2010 7.453 7.460 7.331 7.358 204,465 -0.01(-0.18%)
Nov 03, 2010 7.263 7.460 7.263 7.372 100,591 +0.10(+1.40%)
Nov 02, 2010 7.399 7.399 7.196 7.270 132,455 -0.07(-1.01%)
Nov 01, 2010 7.324 7.365 7.270 7.344 147,106 +0.02(+0.28%)
Oct 29, 2010 7.344 7.378 7.284 7.324 106,837 -0.03(-0.37%)
Oct 28, 2010 7.439 7.439 7.250 7.351 175,201 -0.03(-0.37%)
Oct 27, 2010 7.365 7.405 7.344 7.378 133,124 -0.03(-0.46%)
Oct 25, 2010 7.405 7.439 7.344 7.412 120,105 +0.03(+0.37%)
Oct 22, 2010 7.229 7.399 7.128 7.385 173,088 +0.16(+2.15%)
Oct 21, 2010 7.358 7.412 7.108 7.229 196,705 -0.12(-1.57%)
Oct 20, 2010 7.189 7.412 7.162 7.344 111,473 +0.15(+2.07%)
Oct 19, 2010 7.168 7.284 7.040 7.196 298,825 -0.09(-1.21%)
Oct 18, 2010 7.243 7.297 7.080 7.284 99,520 +0.03(+0.47%)
Oct 15, 2010 7.378 7.405 7.183 7.250 128,658 -0.11(-1.47%)
Oct 14, 2010 7.365 7.412 7.297 7.358 144,169 +0.01(+0.18%)
Oct 13, 2010 7.277 7.439 7.182 7.344 305,200 +0.08(+1.12%)
Oct 12, 2010 7.135 7.311 7.067 7.263 180,082 +0.09(+1.23%)
Oct 11, 2010 7.074 7.243 7.013 7.175 109,812 +0.08(+1.15%)
Oct 08, 2010 6.925 7.141 6.904 7.094 327,144 +0.20(+2.85%)
Oct 07, 2010 7.175 7.243 6.776 6.898 754,955 -0.09(-1.36%)
Oct 06, 2010 7.114 7.182 6.904 6.992 217,083 -0.10(-1.43%)
Oct 05, 2010 7.026 7.141 6.904 7.094 367,538 +0.16(+2.24%)
Oct 04, 2010 7.399 7.460 6.898 6.938 848,442 -0.51(-6.82%)
Oct 01, 2010 7.784 8.752 7.277 7.446 1,414,850 +0.34(+4.76%)
Sep 30, 2010 6.837 7.168 6.837 7.108 127,397 +0.32(+4.79%)
Sep 29, 2010 7.108 7.344 6.708 6.783 161,647 -0.32(-4.57%)
Sep 28, 2010 6.925 7.108 6.769 7.108 80,823 +0.18(+2.64%)
Sep 27, 2010 6.701 6.952 6.647 6.925 101,915 +0.28(+4.18%)
Sep 24, 2010 6.627 6.688 6.532 6.647 66,198 +0.10(+1.55%)
Sep 23, 2010 6.586 6.674 6.437 6.546 67,874 -0.09(-1.43%)
Sep 22, 2010 6.715 6.789 6.539 6.640 65,382 -0.09(-1.31%)
Sep 21, 2010 6.715 6.877 6.349 6.728 94,544 +0.01(+0.20%)
Sep 20, 2010 6.505 6.715 6.349 6.715 81,656 +0.26(+3.98%)
Sep 17, 2010 6.376 6.512 6.275 6.458 92,068 +0.05(+0.85%)
Sep 15, 2010 6.431 6.447 6.261 6.404 37,350 -0.08(-1.25%)
Sep 14, 2010 6.376 6.613 6.376 6.485 69,383 +0.11(+1.70%)
Sep 13, 2010 6.092 6.410 6.092 6.376 50,998 +0.36(+5.96%)
Sep 10, 2010 6.113 6.228 5.964 6.018 51,667 -0.05(-0.89%)
Sep 09, 2010 6.092 6.302 6.052 6.072 24,117 +0.07(+1.24%)
Sep 08, 2010 6.099 6.160 5.991 5.997 34,328 -0.10(-1.66%)
Sep 07, 2010 6.458 6.458 6.065 6.099 82,396 -0.37(-5.65%)
Sep 03, 2010 6.268 6.478 6.133 6.464 68,697 +0.20(+3.24%)
Sep 02, 2010 6.228 6.363 6.140 6.261 65,273 +0.01(+0.11%)
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.