Skip to main content

Richardson Electrncs (NQ: RELL )

9.210 +0.030 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 2.435 2.495 2.414 2.421 23,476 -0.07(-2.70%)
Apr 29, 2009 2.542 2.697 2.388 2.488 26,630 -0.09(-3.39%)
Apr 28, 2009 2.596 2.717 2.556 2.576 97,468 +0.00(+0.19%)
Apr 27, 2009 2.576 2.690 2.571 2.571 46,029 -0.01(-0.45%)
Apr 24, 2009 2.542 2.663 2.354 2.583 55,087 +0.09(+3.51%)
Apr 23, 2009 2.388 2.623 2.347 2.495 59,948 +0.15(+6.61%)
Apr 22, 2009 2.367 2.414 2.334 2.340 28,647 -0.03(-1.14%)
Apr 21, 2009 2.361 2.401 2.320 2.367 78,629 -0.04(-1.68%)
Apr 20, 2009 2.421 2.428 2.320 2.408 24,402 +0.05(+1.99%)
Apr 17, 2009 2.354 2.388 2.334 2.361 19,002 -0.02(-0.85%)
Apr 16, 2009 2.354 2.603 2.327 2.381 30,443 -0.01(-0.36%)
Apr 15, 2009 2.455 2.468 2.388 2.389 30,478 -0.04(-1.58%)
Apr 14, 2009 2.482 2.482 2.421 2.428 40,090 -0.09(-3.48%)
Apr 13, 2009 2.394 2.663 2.388 2.515 216,993 +0.16(+6.86%)
Apr 09, 2009 2.549 2.549 2.219 2.354 168,915 -0.34(-12.50%)
Apr 08, 2009 2.677 2.744 2.509 2.690 44,237 +0.01(+0.50%)
Apr 07, 2009 2.620 2.677 2.609 2.677 13,262 -0.00(-0.00%)
Apr 06, 2009 2.677 2.731 2.657 2.677 20,465 -0.01(-0.50%)
Apr 03, 2009 2.704 2.724 2.562 2.690 17,298 -0.02(-0.74%)
Apr 02, 2009 2.488 2.831 2.462 2.710 92,998 +0.26(+10.41%)
Apr 01, 2009 2.222 2.784 2.199 2.455 43,242 +0.18(+7.99%)
Mar 31, 2009 2.260 2.468 2.179 2.273 53,886 -0.04(-1.74%)
Mar 30, 2009 2.347 2.347 2.186 2.314 27,574 +0.00(+0.00%)
Mar 26, 2009 2.018 2.314 1.997 2.314 84,297 +0.33(+16.61%)
Mar 25, 2009 2.018 2.219 1.944 1.984 56,114 +0.03(+1.37%)
Mar 24, 2009 2.172 2.280 1.957 1.957 39,830 -0.17(-8.20%)
Mar 23, 2009 2.253 2.354 1.964 2.132 60,061 +0.15(+7.46%)
Mar 20, 2009 1.930 2.078 1.930 1.984 30,484 +0.10(+5.36%)
Mar 19, 2009 1.984 2.014 1.883 1.883 36,131 -0.04(-2.10%)
Mar 18, 2009 1.943 2.092 1.843 1.923 53,081 -0.11(-5.61%)
Mar 17, 2009 1.883 2.038 1.661 2.038 93,636 +0.19(+10.18%)
Mar 16, 2009 1.944 1.944 1.809 1.850 19,076 +0.00(+0.00%)
Mar 13, 2009 2.001 2.001 1.769 1.850 19,521 -0.08(-4.18%)
Mar 12, 2009 1.969 2.219 1.890 1.930 16,465 -0.08(-4.01%)
Mar 11, 2009 2.058 2.058 2.004 2.011 3,101 -0.05(-2.29%)
Mar 10, 2009 2.164 2.193 2.038 2.058 23,269 -0.10(-4.67%)
Mar 09, 2009 2.166 2.179 2.132 2.159 8,674 +0.03(+1.23%)
Mar 06, 2009 2.085 2.145 2.085 2.133 4,435 +0.03(+1.31%)
Mar 05, 2009 2.203 2.219 2.105 2.105 6,891 -0.17(-7.67%)
Mar 04, 2009 2.266 2.307 2.206 2.280 18,046 +0.13(+5.94%)
Mar 02, 2009 2.139 2.186 2.092 2.152 32,250 +0.13(+6.67%)
Feb 27, 2009 1.876 2.051 1.850 2.018 64,863 +0.16(+8.70%)
Feb 26, 2009 2.018 2.038 1.856 1.856 93,713 -0.16(-8.00%)
Feb 25, 2009 2.078 2.078 2.018 2.018 29,351 -0.06(-2.91%)
Feb 24, 2009 2.219 2.300 2.018 2.078 58,978 -0.15(-6.93%)
Feb 23, 2009 2.327 2.327 2.233 2.233 34,513 -0.09(-4.05%)
Feb 20, 2009 2.361 2.401 2.327 2.327 11,508 -0.05(-1.98%)
Feb 19, 2009 2.522 2.522 2.354 2.374 31,774 -0.09(-3.55%)
Feb 18, 2009 2.468 2.549 2.374 2.462 16,953 -0.01(-0.27%)
Feb 17, 2009 2.488 2.556 2.408 2.468 54,437 -0.11(-4.18%)
Feb 13, 2009 2.354 2.583 2.354 2.576 29,704 +0.22(+9.43%)
Feb 12, 2009 2.354 2.401 2.347 2.354 48,072 -0.09(-3.58%)
Feb 11, 2009 2.428 2.441 2.408 2.441 34,636 +0.04(+1.68%)
Feb 10, 2009 2.421 2.421 2.394 2.401 10,928 -0.01(-0.28%)
Feb 09, 2009 2.340 2.435 2.340 2.408 37,696 +0.04(+1.52%)
Feb 06, 2009 2.347 2.394 2.347 2.372 24,622 +0.02(+0.75%)
Feb 05, 2009 2.367 2.401 2.327 2.354 24,598 -0.03(-1.41%)
Feb 04, 2009 2.475 2.482 2.367 2.388 26,671 -0.08(-3.27%)
Feb 03, 2009 2.408 2.576 2.408 2.468 37,378 +0.05(+2.23%)
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.