Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Richardson Electrncs (NQ: RELL )

10.24 -0.07 (-0.68%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 24, 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 (%)
Apr 30, 2010 7.788 7.902 7.660 7.744 275,544 -0.02(-0.30%)
Apr 29, 2010 7.525 7.795 7.518 7.768 157,713 +0.28(+3.74%)
Apr 28, 2010 7.404 7.532 7.222 7.488 154,860 +0.08(+1.14%)
Apr 27, 2010 7.802 7.802 7.309 7.404 230,858 -0.41(-5.26%)
Apr 26, 2010 7.316 7.815 7.309 7.815 223,801 +0.51(+6.92%)
Apr 23, 2010 8.200 8.328 7.154 7.309 474,465 -0.57(-7.27%)
Apr 22, 2010 7.721 7.970 7.492 7.883 255,499 +0.18(+2.27%)
Apr 21, 2010 7.350 7.822 7.282 7.707 259,672 +0.32(+4.29%)
Apr 20, 2010 7.256 7.390 7.215 7.390 152,561 +0.20(+2.81%)
Apr 19, 2010 6.831 7.249 6.804 7.188 404,489 +0.41(+6.07%)
Apr 16, 2010 6.615 6.858 6.581 6.777 909,905 +0.16(+2.45%)
Apr 15, 2010 6.642 6.676 6.325 6.615 190,627 -0.05(-0.81%)
Apr 14, 2010 6.676 6.689 6.615 6.669 215,717 +0.05(+0.82%)
Apr 13, 2010 6.345 6.635 6.345 6.615 308,452 +0.31(+4.92%)
Apr 12, 2010 6.399 6.669 6.204 6.305 475,221 -0.01(-0.21%)
Apr 09, 2010 6.757 6.797 6.015 6.318 695,244 -0.01(-0.11%)
Apr 08, 2010 5.927 6.338 5.860 6.325 247,885 +0.35(+5.87%)
Apr 07, 2010 5.900 5.994 5.820 5.974 152,116 +0.07(+1.26%)
Apr 06, 2010 5.765 5.900 5.698 5.900 101,626 +0.13(+2.34%)
Apr 05, 2010 5.657 5.819 5.630 5.765 110,227 +0.13(+2.40%)
Apr 01, 2010 5.415 5.630 5.630 5.630 97,878 +0.27(+5.03%)
Mar 31, 2010 5.394 5.462 5.347 5.361 84,549 +0.00(+0.00%)
Mar 30, 2010 5.496 5.630 5.307 5.361 117,251 -0.13(-2.45%)
Mar 29, 2010 5.509 5.563 5.475 5.496 81,835 +0.03(+0.62%)
Mar 26, 2010 5.428 5.502 5.374 5.462 58,003 +0.07(+1.25%)
Mar 25, 2010 5.287 5.496 5.226 5.394 86,624 +0.13(+2.43%)
Mar 24, 2010 5.212 5.280 5.084 5.266 28,074 +0.00(+0.00%)
Mar 23, 2010 5.212 5.300 5.125 5.266 109,036 +0.04(+0.77%)
Mar 22, 2010 5.010 5.300 5.010 5.226 99,975 +0.21(+4.17%)
Mar 19, 2010 5.260 5.260 5.017 5.017 145,381 -0.24(-4.49%)
Mar 18, 2010 5.300 5.347 5.165 5.253 137,687 -0.09(-1.64%)
Mar 17, 2010 5.367 5.374 5.253 5.340 46,704 +0.01(+0.25%)
Mar 16, 2010 5.233 5.347 5.219 5.327 76,481 +0.09(+1.67%)
Mar 15, 2010 5.185 5.253 5.158 5.239 69,861 -0.01(-0.19%)
Mar 12, 2010 5.327 5.347 5.131 5.249 150,946 -0.07(-1.33%)
Mar 11, 2010 5.394 5.394 5.287 5.320 61,991 -0.07(-1.25%)
Mar 10, 2010 5.361 5.428 5.354 5.388 48,667 -0.02(-0.37%)
Mar 09, 2010 5.415 5.458 5.327 5.408 43,962 -0.01(-0.12%)
Mar 08, 2010 5.300 5.435 5.165 5.415 111,630 +0.05(+1.01%)
Mar 05, 2010 5.455 5.475 5.293 5.361 67,085 -0.09(-1.61%)
Mar 04, 2010 5.367 5.516 5.347 5.448 69,826 +0.07(+1.25%)
Mar 03, 2010 5.334 5.401 5.260 5.381 38,699 +0.02(+0.38%)
Mar 02, 2010 5.307 5.374 5.293 5.361 50,063 +0.09(+1.79%)
Mar 01, 2010 5.266 5.401 5.179 5.266 131,878 -0.03(-0.64%)
Feb 26, 2010 5.260 5.435 5.233 5.300 178,222 +0.04(+0.77%)
Feb 25, 2010 5.145 5.287 5.140 5.260 44,783 +0.05(+1.04%)
Feb 24, 2010 5.192 5.260 5.125 5.206 101,273 -0.01(-0.13%)
Feb 23, 2010 5.300 5.327 5.111 5.212 123,881 -0.09(-1.65%)
Feb 22, 2010 5.280 5.327 5.165 5.300 110,752 +0.01(+0.24%)
Feb 19, 2010 5.206 5.320 5.206 5.287 136,967 +0.01(+0.14%)
Feb 18, 2010 5.239 5.287 5.172 5.280 50,354 +0.06(+1.16%)
Feb 17, 2010 5.314 5.320 5.125 5.219 114,088 -0.04(-0.77%)
Feb 16, 2010 5.098 5.307 5.024 5.260 166,502 +0.24(+4.70%)
Feb 12, 2010 5.037 5.024 5.024 5.024 242,175 -0.03(-0.67%)
Feb 11, 2010 5.125 5.131 5.017 5.057 67,324 +0.00(+0.00%)
Feb 10, 2010 5.131 5.185 4.922 5.057 107,911 -0.11(-2.22%)
Feb 09, 2010 5.131 5.280 5.071 5.172 70,781 +0.01(+0.26%)
Feb 08, 2010 5.131 5.224 5.071 5.158 180,682 -0.01(-0.18%)
Feb 05, 2010 5.219 5.246 4.963 5.168 264,529 -0.05(-0.98%)
Feb 04, 2010 5.522 5.522 5.179 5.219 121,613 -0.30(-5.42%)
Feb 03, 2010 5.575 5.575 5.246 5.518 74,269 -0.04(-0.79%)
Feb 02, 2010 5.374 5.670 5.219 5.562 233,315 +0.22(+4.03%)
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.