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

Richardson Electrncs (NQ: RELL )

10.66 -0.03 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Feb 28, 2011 8.830 8.864 8.653 8.830 80,375 +0.00(+0.00%)
Feb 25, 2011 8.870 8.891 8.680 8.830 114,399 -0.02(-0.23%)
Feb 24, 2011 8.571 8.891 8.517 8.850 107,369 +0.31(+3.66%)
Feb 23, 2011 8.660 8.728 8.510 8.537 132,677 -0.11(-1.26%)
Feb 22, 2011 8.734 8.748 8.585 8.646 146,171 -0.20(-2.30%)
Feb 18, 2011 8.911 8.985 8.741 8.850 140,201 -0.05(-0.61%)
Feb 17, 2011 8.823 8.979 8.775 8.904 93,411 +0.06(+0.69%)
Feb 16, 2011 8.823 8.843 8.728 8.843 67,574 +0.03(+0.31%)
Feb 15, 2011 8.823 8.823 8.734 8.816 54,113 -0.01(-0.08%)
Feb 14, 2011 8.782 8.931 8.734 8.823 72,649 +0.03(+0.39%)
Feb 11, 2011 8.728 8.816 8.660 8.789 35,518 +0.01(+0.08%)
Feb 10, 2011 8.823 8.823 8.741 8.782 129,348 -0.09(-1.00%)
Feb 09, 2011 8.544 8.965 8.544 8.870 78,595 -0.10(-1.06%)
Feb 08, 2011 8.938 9.013 8.864 8.965 82,852 -0.01(-0.08%)
Feb 07, 2011 8.850 9.033 8.843 8.972 485,024 +0.12(+1.30%)
Feb 04, 2011 8.898 8.909 8.809 8.857 169,575 -0.06(-0.68%)
Feb 03, 2011 8.884 8.952 8.681 8.918 225,439 +0.04(+0.46%)
Feb 02, 2011 8.816 8.945 8.816 8.877 126,494 +0.03(+0.38%)
Feb 01, 2011 8.850 8.952 8.674 8.843 252,938 +0.07(+0.77%)
Jan 31, 2011 8.728 8.823 8.559 8.776 229,572 +0.03(+0.31%)
Jan 28, 2011 8.796 8.796 8.545 8.748 239,106 -0.03(-0.39%)
Jan 27, 2011 8.816 8.904 8.728 8.782 156,537 -0.03(-0.38%)
Jan 26, 2011 8.843 8.864 8.687 8.816 279,422 -0.03(-0.31%)
Jan 25, 2011 8.857 8.864 8.613 8.843 236,194 -0.01(-0.15%)
Jan 24, 2011 8.701 8.884 8.681 8.857 451,186 +0.14(+1.63%)
Jan 21, 2011 8.559 8.762 8.491 8.714 424,338 +0.18(+2.15%)
Jan 20, 2011 8.511 8.606 8.491 8.531 307,177 -0.04(-0.47%)
Jan 19, 2011 8.748 8.748 8.565 8.572 210,519 -0.18(-2.02%)
Jan 18, 2011 8.599 8.782 8.599 8.748 240,597 -0.02(-0.23%)
Jan 14, 2011 8.606 8.782 8.545 8.769 245,568 +0.16(+1.81%)
Jan 13, 2011 8.545 8.647 8.511 8.613 137,411 +0.02(+0.24%)
Jan 12, 2011 8.572 8.613 8.504 8.592 128,292 +0.05(+0.56%)
Jan 11, 2011 8.606 8.606 8.484 8.545 237,585 -0.01(-0.16%)
Jan 10, 2011 8.653 8.653 8.484 8.559 329,171 -0.12(-1.33%)
Jan 07, 2011 8.620 8.782 8.484 8.674 273,325 +0.03(+0.39%)
Jan 06, 2011 8.552 8.816 8.308 8.640 353,231 -0.03(-0.31%)
Jan 05, 2011 8.165 8.687 8.138 8.667 722,737 +0.52(+6.41%)
Jan 04, 2011 8.165 8.185 8.009 8.145 367,530 +0.01(+0.08%)
Jan 03, 2011 8.023 8.158 7.982 8.138 216,851 +0.21(+2.65%)
Dec 31, 2010 7.887 8.057 7.880 7.928 94,253 -0.01(-0.17%)
Dec 30, 2010 8.009 8.009 7.901 7.941 40,733 -0.07(-0.85%)
Dec 29, 2010 8.002 8.030 7.928 8.009 39,814 +0.07(+0.94%)
Dec 28, 2010 8.070 8.070 7.867 7.935 77,095 -0.11(-1.35%)
Dec 27, 2010 7.982 8.083 7.914 8.043 51,712 +0.07(+0.94%)
Dec 23, 2010 7.935 8.002 7.853 7.968 48,737 +0.03(+0.43%)
Dec 22, 2010 7.880 8.002 7.867 7.935 66,711 +0.03(+0.43%)
Dec 21, 2010 7.921 7.962 7.846 7.901 67,906 +0.02(+0.26%)
Dec 20, 2010 7.731 7.928 7.704 7.880 122,737 +0.16(+2.11%)
Dec 17, 2010 7.657 7.731 7.589 7.718 248,299 +0.09(+1.16%)
Dec 16, 2010 7.589 7.643 7.494 7.629 61,503 +0.03(+0.36%)
Dec 15, 2010 7.575 7.650 7.536 7.602 66,894 +0.03(+0.36%)
Dec 14, 2010 7.636 7.636 7.521 7.575 94,831 -0.03(-0.36%)
Dec 13, 2010 7.650 7.650 7.596 7.602 128,894 -0.01(-0.09%)
Dec 10, 2010 7.582 7.684 7.555 7.609 86,279 +0.06(+0.81%)
Dec 09, 2010 7.663 7.663 7.528 7.548 84,153 -0.09(-1.24%)
Dec 08, 2010 7.636 7.663 7.596 7.643 120,701 +0.01(+0.18%)
Dec 07, 2010 7.731 7.731 7.596 7.629 202,474 +0.01(+0.18%)
Dec 06, 2010 7.528 7.694 7.501 7.616 185,226 +0.09(+1.17%)
Dec 03, 2010 7.480 7.528 7.392 7.528 59,632 +0.04(+0.54%)
Dec 02, 2010 7.378 7.501 7.331 7.487 259,028 +0.12(+1.56%)
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.