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 (%)
Mar 31, 2011 8.820 8.909 8.787 8.902 91,199 +0.03(+0.38%)
Mar 30, 2011 8.868 8.929 8.814 8.868 101,574 -0.03(-0.38%)
Mar 29, 2011 8.895 8.963 8.814 8.902 135,816 -0.04(-0.45%)
Mar 28, 2011 8.740 8.949 8.740 8.943 55,798 +0.21(+2.40%)
Mar 25, 2011 8.862 8.882 8.720 8.733 69,367 -0.13(-1.45%)
Mar 24, 2011 8.855 8.949 8.754 8.862 49,939 +0.04(+0.46%)
Mar 23, 2011 8.760 8.821 8.706 8.821 132,609 +0.05(+0.54%)
Mar 22, 2011 8.781 8.781 8.754 8.774 31,270 -0.01(-0.08%)
Mar 21, 2011 8.760 8.916 8.727 8.781 102,064 -0.02(-0.23%)
Mar 18, 2011 8.686 8.855 8.537 8.801 233,100 +0.18(+2.04%)
Mar 17, 2011 8.740 8.794 8.605 8.625 148,948 -0.07(-0.85%)
Mar 16, 2011 8.612 8.781 8.578 8.700 89,563 +0.04(+0.47%)
Mar 15, 2011 8.416 8.700 8.288 8.659 127,276 +0.05(+0.55%)
Mar 14, 2011 8.693 8.733 8.592 8.612 197,162 -0.14(-1.62%)
Mar 11, 2011 8.754 8.781 8.659 8.754 54,810 -0.01(-0.15%)
Mar 10, 2011 8.781 8.798 8.666 8.767 167,713 -0.09(-0.99%)
Mar 09, 2011 8.916 8.925 8.808 8.855 88,433 -0.04(-0.40%)
Mar 08, 2011 8.848 8.983 8.808 8.890 155,368 +0.06(+0.63%)
Mar 07, 2011 8.808 8.963 8.718 8.835 108,967 +0.03(+0.31%)
Mar 04, 2011 8.882 8.882 8.760 8.808 55,309 -0.07(-0.84%)
Mar 03, 2011 8.936 8.949 8.713 8.882 67,664 +0.00(+0.00%)
Mar 02, 2011 8.848 8.929 8.693 8.882 161,890 +0.01(+0.08%)
Mar 01, 2011 8.510 9.172 8.510 8.875 368,809 +0.09(+1.08%)
Feb 28, 2011 8.781 8.814 8.605 8.781 80,823 +0.00(+0.00%)
Feb 25, 2011 8.821 8.841 8.632 8.781 115,037 -0.02(-0.23%)
Feb 24, 2011 8.524 8.841 8.470 8.801 107,967 +0.31(+3.66%)
Feb 23, 2011 8.612 8.679 8.463 8.490 133,416 -0.11(-1.26%)
Feb 22, 2011 8.686 8.700 8.537 8.598 146,985 -0.20(-2.30%)
Feb 18, 2011 8.862 8.936 8.693 8.801 140,982 -0.05(-0.61%)
Feb 17, 2011 8.774 8.929 8.727 8.855 93,932 +0.06(+0.69%)
Feb 16, 2011 8.774 8.794 8.679 8.794 67,950 +0.03(+0.31%)
Feb 15, 2011 8.774 8.774 8.686 8.767 54,415 -0.01(-0.08%)
Feb 14, 2011 8.733 8.882 8.686 8.774 73,053 +0.03(+0.39%)
Feb 11, 2011 8.679 8.767 8.612 8.740 35,716 +0.01(+0.08%)
Feb 10, 2011 8.774 8.774 8.693 8.733 130,069 -0.09(-1.00%)
Feb 09, 2011 8.497 8.916 8.497 8.821 79,033 -0.09(-1.06%)
Feb 08, 2011 8.889 8.963 8.814 8.916 83,313 -0.01(-0.08%)
Feb 07, 2011 8.801 8.983 8.794 8.922 487,727 +0.11(+1.30%)
Feb 04, 2011 8.848 8.860 8.761 8.808 170,520 -0.06(-0.68%)
Feb 03, 2011 8.835 8.902 8.632 8.869 226,695 +0.04(+0.46%)
Feb 02, 2011 8.767 8.896 8.767 8.828 127,199 +0.03(+0.38%)
Feb 01, 2011 8.801 8.902 8.626 8.794 254,347 +0.07(+0.77%)
Jan 31, 2011 8.680 8.774 8.511 8.727 230,851 +0.03(+0.31%)
Jan 28, 2011 8.747 8.747 8.498 8.700 240,439 -0.03(-0.39%)
Jan 27, 2011 8.767 8.855 8.680 8.734 157,409 -0.03(-0.38%)
Jan 26, 2011 8.794 8.815 8.639 8.767 280,979 -0.03(-0.31%)
Jan 25, 2011 8.808 8.815 8.565 8.794 237,510 -0.01(-0.15%)
Jan 24, 2011 8.653 8.835 8.632 8.808 453,700 +0.14(+1.63%)
Jan 21, 2011 8.511 8.713 8.444 8.666 426,702 +0.18(+2.15%)
Jan 20, 2011 8.464 8.558 8.444 8.484 308,888 -0.04(-0.47%)
Jan 19, 2011 8.700 8.700 8.518 8.525 211,692 -0.18(-2.02%)
Jan 18, 2011 8.552 8.734 8.552 8.700 241,938 -0.02(-0.23%)
Jan 14, 2011 8.558 8.734 8.498 8.720 246,936 +0.16(+1.81%)
Jan 13, 2011 8.498 8.599 8.464 8.565 138,176 +0.02(+0.24%)
Jan 12, 2011 8.525 8.565 8.457 8.545 129,007 +0.05(+0.56%)
Jan 11, 2011 8.558 8.558 8.437 8.498 238,908 -0.01(-0.16%)
Jan 10, 2011 8.605 8.605 8.437 8.511 331,005 -0.11(-1.33%)
Jan 07, 2011 8.572 8.734 8.437 8.626 274,848 +0.03(+0.39%)
Jan 06, 2011 8.504 8.767 8.262 8.592 355,199 -0.03(-0.31%)
Jan 05, 2011 8.120 8.639 8.093 8.619 726,763 +0.52(+6.41%)
Jan 04, 2011 8.120 8.140 7.965 8.100 369,578 +0.01(+0.08%)
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.