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 (%)
Aug 31, 2012 8.358 8.358 8.172 8.282 116,912 -0.02(-0.25%)
Aug 30, 2012 8.213 8.372 8.213 8.303 24,201 -0.04(-0.50%)
Aug 29, 2012 8.234 8.386 8.224 8.345 31,026 -0.02(-0.25%)
Aug 27, 2012 8.317 8.365 8.310 8.365 14,828 +0.11(+1.34%)
Aug 24, 2012 8.338 8.338 8.199 8.255 14,913 -0.10(-1.24%)
Aug 23, 2012 8.434 8.434 8.358 8.358 9,437 -0.07(-0.82%)
Aug 22, 2012 8.572 8.572 8.414 8.427 22,288 -0.11(-1.29%)
Aug 21, 2012 8.572 8.572 8.462 8.537 27,344 -0.03(-0.40%)
Aug 20, 2012 8.565 8.613 8.482 8.572 9,023 -0.03(-0.40%)
Aug 17, 2012 8.634 8.675 8.448 8.606 52,766 -0.06(-0.71%)
Aug 16, 2012 8.606 8.675 8.537 8.668 21,747 +0.07(+0.80%)
Aug 15, 2012 8.537 8.612 8.537 8.599 24,383 +0.06(+0.73%)
Aug 14, 2012 8.462 8.572 8.462 8.537 40,507 +0.06(+0.73%)
Aug 13, 2012 8.517 8.517 8.255 8.476 21,060 -0.01(-0.16%)
Aug 10, 2012 8.517 8.537 8.424 8.489 33,668 -0.01(-0.08%)
Aug 09, 2012 8.551 8.606 8.462 8.496 39,064 -0.06(-0.64%)
Aug 08, 2012 8.434 8.555 8.434 8.551 25,036 +0.03(+0.40%)
Aug 07, 2012 8.620 8.620 8.489 8.517 65,271 -0.08(-0.96%)
Aug 06, 2012 8.586 8.627 8.441 8.599 32,539 +0.00(+0.00%)
Aug 03, 2012 8.489 8.696 8.434 8.599 51,934 +0.15(+1.79%)
Aug 02, 2012 8.482 8.558 8.420 8.448 46,904 +0.01(+0.16%)
Aug 01, 2012 8.448 8.599 8.386 8.434 82,013 +0.00(+0.00%)
Jul 31, 2012 8.427 8.496 8.427 8.434 45,446 +0.00(+0.00%)
Jul 30, 2012 8.489 8.503 8.427 8.434 16,759 -0.09(-1.05%)
Jul 27, 2012 8.462 8.593 8.145 8.524 34,171 +0.11(+1.31%)
Jul 26, 2012 8.482 8.489 8.303 8.414 19,443 +0.01(+0.08%)
Jul 25, 2012 8.386 8.467 8.379 8.407 23,771 +0.08(+0.99%)
Jul 24, 2012 8.441 8.641 8.310 8.324 34,233 -0.08(-0.98%)
Jul 23, 2012 8.489 8.606 8.400 8.407 34,858 -0.20(-2.32%)
Jul 20, 2012 8.716 8.716 8.544 8.606 29,168 -0.14(-1.65%)
Jul 19, 2012 8.655 8.827 8.524 8.751 124,936 +0.15(+1.76%)
Jul 18, 2012 8.606 8.655 8.537 8.599 42,930 -0.01(-0.16%)
Jul 17, 2012 8.620 8.661 8.565 8.613 51,113 +0.03(+0.32%)
Jul 16, 2012 8.489 8.627 8.489 8.586 37,356 +0.05(+0.56%)
Jul 13, 2012 8.469 8.558 8.469 8.537 27,315 +0.06(+0.73%)
Jul 12, 2012 8.469 8.565 8.365 8.476 36,282 -0.01(-0.16%)
Jul 11, 2012 8.462 8.503 8.352 8.489 28,789 +0.06(+0.74%)
Jul 10, 2012 8.503 8.503 8.407 8.427 15,548 -0.02(-0.24%)
Jul 09, 2012 8.441 8.469 8.352 8.448 15,835 +0.01(+0.08%)
Jul 06, 2012 8.448 8.469 8.407 8.441 19,245 -0.09(-1.05%)
Jul 05, 2012 8.517 8.565 8.441 8.531 33,465 -0.04(-0.48%)
Jul 03, 2012 8.661 8.661 8.448 8.572 29,290 -0.07(-0.80%)
Jul 02, 2012 8.469 8.641 8.441 8.641 59,152 +0.15(+1.78%)
Jun 29, 2012 8.551 8.551 8.452 8.489 34,587 +0.08(+0.90%)
Jun 28, 2012 8.269 8.448 8.269 8.414 33,431 +0.08(+0.99%)
Jun 27, 2012 8.283 8.358 8.269 8.331 45,979 +0.03(+0.41%)
Jun 26, 2012 8.111 8.317 8.111 8.297 34,779 +0.06(+0.67%)
Jun 25, 2012 8.214 8.283 8.214 8.241 33,309 -0.04(-0.50%)
Jun 22, 2012 8.062 8.287 8.035 8.283 165,067 +0.25(+3.17%)
Jun 21, 2012 8.069 8.241 8.000 8.028 38,486 -0.10(-1.27%)
Jun 20, 2012 8.193 8.290 8.131 8.131 29,209 -0.09(-1.09%)
Jun 19, 2012 8.069 8.324 8.069 8.221 62,260 +0.19(+2.40%)
Jun 18, 2012 8.111 8.207 8.021 8.028 42,611 -0.10(-1.27%)
Jun 15, 2012 8.117 8.235 8.111 8.131 99,028 -0.02(-0.25%)
Jun 14, 2012 8.069 8.179 7.959 8.152 267,548 +0.05(+0.59%)
Jun 13, 2012 8.014 8.131 7.980 8.104 70,915 +0.09(+1.12%)
Jun 12, 2012 7.987 8.090 7.973 8.014 41,110 +0.08(+1.04%)
Jun 11, 2012 8.124 8.159 7.918 7.932 49,929 -0.11(-1.37%)
Jun 08, 2012 8.021 8.207 8.000 8.042 41,528 -0.01(-0.09%)
Jun 07, 2012 8.228 8.228 8.035 8.049 47,419 -0.18(-2.18%)
Jun 06, 2012 8.090 8.310 8.090 8.228 40,885 +0.15(+1.88%)
Jun 05, 2012 8.083 8.173 8.042 8.076 59,087 -0.01(-0.17%)
Jun 04, 2012 8.000 8.152 8.000 8.090 44,154 +0.15(+1.91%)
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.