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, 2012 7.653 7.689 7.590 7.660 33,036 +0.03(+0.46%)
Nov 29, 2012 7.583 7.646 7.548 7.625 45,477 +0.04(+0.55%)
Nov 28, 2012 7.569 7.625 7.569 7.583 26,443 +0.01(+0.18%)
Nov 27, 2012 7.653 7.653 7.569 7.569 37,793 -0.01(-0.09%)
Nov 26, 2012 7.590 7.632 7.562 7.576 19,420 -0.05(-0.64%)
Nov 23, 2012 7.555 7.646 7.541 7.625 26,290 +0.10(+1.40%)
Nov 21, 2012 7.681 7.681 7.485 7.520 14,413 -0.04(-0.55%)
Nov 20, 2012 7.590 7.597 7.492 7.562 19,220 -0.06(-0.83%)
Nov 19, 2012 7.520 7.625 7.457 7.625 45,185 +0.10(+1.40%)
Nov 16, 2012 7.534 7.590 7.422 7.520 34,834 -0.04(-0.55%)
Nov 15, 2012 7.667 7.764 7.499 7.562 40,739 -0.10(-1.28%)
Nov 14, 2012 7.765 7.793 7.660 7.660 32,967 -0.13(-1.71%)
Nov 13, 2012 7.800 7.835 7.765 7.793 11,964 -0.01(-0.18%)
Nov 12, 2012 7.912 7.912 7.800 7.807 15,202 -0.10(-1.33%)
Nov 09, 2012 7.975 8.017 7.877 7.912 15,038 -0.10(-1.31%)
Nov 08, 2012 7.667 8.202 7.653 8.017 49,469 +0.29(+3.71%)
Nov 07, 2012 7.939 7.981 7.661 7.730 67,808 -0.29(-3.64%)
Nov 06, 2012 8.085 8.120 7.967 8.022 22,301 -0.03(-0.35%)
Nov 05, 2012 8.001 8.120 7.883 8.050 39,840 +0.01(+0.17%)
Nov 02, 2012 8.120 8.155 8.036 8.036 39,253 -0.08(-1.03%)
Nov 01, 2012 8.092 8.175 8.092 8.120 47,123 +0.01(+0.17%)
Oct 31, 2012 8.064 8.168 8.064 8.106 22,968 +0.04(+0.52%)
Oct 26, 2012 8.155 8.064 8.064 8.064 24,864 -0.07(-0.86%)
Oct 25, 2012 8.162 8.162 8.099 8.134 31,383 +0.03(+0.34%)
Oct 24, 2012 8.092 8.141 8.022 8.106 35,105 +0.06(+0.78%)
Oct 23, 2012 8.113 8.196 8.029 8.043 29,598 -0.04(-0.52%)
Oct 19, 2012 8.057 8.217 8.057 8.085 41,169 +0.01(+0.17%)
Oct 18, 2012 8.349 8.384 8.071 8.071 44,893 -0.28(-3.33%)
Oct 17, 2012 8.001 8.363 8.001 8.349 54,511 +0.03(+0.33%)
Oct 16, 2012 8.252 8.384 8.203 8.322 52,262 +0.09(+1.10%)
Oct 15, 2012 8.175 8.239 8.175 8.231 31,396 +0.09(+1.11%)
Oct 12, 2012 8.238 8.238 8.099 8.141 31,748 -0.06(-0.68%)
Oct 11, 2012 8.252 8.329 8.078 8.196 88,171 -0.12(-1.42%)
Oct 10, 2012 8.245 8.356 8.148 8.315 175,649 +0.13(+1.53%)
Oct 09, 2012 8.108 8.280 8.108 8.189 57,643 +0.01(+0.17%)
Oct 08, 2012 8.273 8.419 8.162 8.175 31,706 -0.12(-1.43%)
Oct 05, 2012 8.349 8.461 8.294 8.294 30,071 -0.06(-0.67%)
Oct 04, 2012 8.238 8.363 8.238 8.349 32,001 +0.07(+0.84%)
Oct 03, 2012 8.315 8.349 8.259 8.280 34,717 -0.07(-0.83%)
Oct 02, 2012 8.349 8.454 8.322 8.349 38,239 +0.03(+0.42%)
Oct 01, 2012 8.315 8.482 8.232 8.315 71,966 +0.06(+0.67%)
Sep 28, 2012 8.294 8.377 8.203 8.259 68,028 -0.08(-0.92%)
Sep 27, 2012 8.482 8.482 8.315 8.335 65,243 -0.13(-1.56%)
Sep 26, 2012 8.301 8.482 8.301 8.468 69,579 +0.17(+2.01%)
Sep 25, 2012 8.349 8.419 8.287 8.301 49,292 -0.05(-0.58%)
Sep 24, 2012 8.308 8.363 8.308 8.349 34,479 +0.00(+0.00%)
Sep 21, 2012 8.489 8.489 8.335 8.349 85,272 -0.06(-0.66%)
Sep 20, 2012 8.357 8.502 8.356 8.405 24,484 -0.04(-0.49%)
Sep 19, 2012 8.558 8.614 8.447 8.447 34,299 -0.07(-0.82%)
Sep 18, 2012 8.614 8.697 8.489 8.516 26,946 -0.06(-0.65%)
Sep 17, 2012 8.572 8.600 8.502 8.572 33,066 -0.05(-0.57%)
Sep 14, 2012 8.579 8.621 8.516 8.621 39,574 +0.04(+0.49%)
Sep 13, 2012 8.412 8.586 8.405 8.579 32,201 +0.18(+2.15%)
Sep 12, 2012 8.489 8.551 8.370 8.398 29,322 -0.12(-1.39%)
Sep 11, 2012 8.461 8.572 8.461 8.516 31,152 +0.08(+0.99%)
Sep 10, 2012 8.579 8.579 8.384 8.433 24,954 -0.12(-1.38%)
Sep 07, 2012 8.534 8.683 8.377 8.551 54,623 +0.06(+0.74%)
Sep 06, 2012 8.349 8.516 8.280 8.489 53,121 +0.18(+2.18%)
Sep 05, 2012 8.342 8.395 8.273 8.308 43,513 +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.