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

Richardson Electrncs (NQ: RELL )

10.78 -0.05 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2012 8.104 8.104 7.863 7.952 54,339 -0.12(-1.45%)
May 30, 2012 8.179 8.179 8.049 8.069 22,452 -0.14(-1.68%)
May 29, 2012 8.042 8.221 7.966 8.207 26,086 +0.12(+1.45%)
May 25, 2012 8.173 8.345 8.069 8.090 35,100 -0.11(-1.34%)
May 24, 2012 8.269 8.303 8.090 8.200 23,119 -0.09(-1.08%)
May 23, 2012 8.131 8.352 7.973 8.290 640,816 +0.12(+1.43%)
May 22, 2012 8.269 8.269 8.131 8.173 54,067 -0.10(-1.17%)
May 21, 2012 8.228 8.414 8.173 8.269 38,021 +0.06(+0.67%)
May 18, 2012 8.338 8.407 8.179 8.214 50,750 -0.15(-1.81%)
May 17, 2012 8.407 8.476 8.352 8.365 62,057 -0.06(-0.65%)
May 16, 2012 8.310 8.482 8.310 8.420 43,868 +0.12(+1.41%)
May 15, 2012 8.372 8.476 8.297 8.303 30,616 -0.09(-1.07%)
May 14, 2012 8.303 8.462 8.248 8.393 22,736 +0.02(+0.25%)
May 11, 2012 8.372 8.434 8.345 8.372 31,227 -0.02(-0.25%)
May 10, 2012 8.448 8.509 8.352 8.393 30,346 -0.03(-0.41%)
May 09, 2012 8.468 8.537 8.393 8.427 28,536 -0.11(-1.29%)
May 08, 2012 8.359 8.557 8.297 8.537 42,405 +0.12(+1.38%)
May 07, 2012 8.379 8.468 8.345 8.420 45,253 +0.05(+0.66%)
May 04, 2012 8.468 8.468 8.359 8.365 34,518 -0.12(-1.45%)
May 03, 2012 8.578 8.599 8.407 8.489 35,608 -0.12(-1.35%)
May 02, 2012 8.503 8.612 8.496 8.605 43,989 +0.03(+0.40%)
May 01, 2012 8.626 8.681 8.516 8.571 69,461 -0.08(-0.87%)
Apr 30, 2012 8.461 8.647 8.393 8.647 45,506 +0.15(+1.78%)
Apr 27, 2012 8.407 8.503 8.367 8.496 27,429 +0.08(+0.90%)
Apr 26, 2012 8.386 8.461 8.386 8.420 16,414 +0.01(+0.08%)
Apr 25, 2012 8.434 8.496 8.393 8.413 41,004 +0.00(+0.00%)
Apr 24, 2012 8.324 8.434 8.311 8.413 45,621 +0.08(+0.90%)
Apr 23, 2012 8.290 8.420 8.249 8.338 59,483 -0.07(-0.82%)
Apr 20, 2012 8.379 8.475 8.304 8.407 69,721 +0.14(+1.74%)
Apr 19, 2012 8.304 8.427 8.221 8.263 61,274 -0.03(-0.33%)
Apr 18, 2012 8.208 8.317 8.208 8.290 34,333 +0.03(+0.42%)
Apr 17, 2012 8.256 8.331 8.221 8.256 33,640 +0.07(+0.84%)
Apr 16, 2012 8.235 8.276 8.146 8.187 32,778 -0.04(-0.50%)
Apr 13, 2012 8.324 8.352 8.228 8.228 44,425 -0.10(-1.23%)
Apr 12, 2012 7.899 8.503 7.735 8.331 303,663 +0.25(+3.14%)
Apr 11, 2012 7.961 8.256 7.927 8.077 108,027 +0.19(+2.43%)
Apr 10, 2012 8.002 8.002 7.645 7.885 160,975 -0.10(-1.29%)
Apr 09, 2012 8.057 8.057 7.968 7.988 183,987 -0.10(-1.27%)
Apr 05, 2012 8.091 8.119 8.057 8.091 134,638 -0.03(-0.34%)
Apr 04, 2012 8.112 8.139 8.060 8.119 75,611 -0.06(-0.75%)
Apr 03, 2012 8.263 8.324 8.078 8.180 99,374 -0.08(-1.00%)
Apr 02, 2012 8.208 8.331 8.208 8.263 116,334 +0.05(+0.58%)
Mar 30, 2012 8.324 8.647 8.215 8.215 87,259 -0.05(-0.66%)
Mar 29, 2012 8.201 8.297 8.201 8.269 37,137 +0.00(+0.00%)
Mar 28, 2012 8.228 8.297 8.215 8.269 58,389 +0.07(+0.84%)
Mar 27, 2012 8.239 8.304 8.167 8.201 25,597 -0.05(-0.58%)
Mar 26, 2012 8.338 8.365 8.173 8.249 75,973 -0.04(-0.50%)
Mar 23, 2012 8.290 8.324 8.194 8.290 61,475 +0.01(+0.08%)
Mar 22, 2012 8.283 8.317 8.263 8.283 36,311 -0.07(-0.82%)
Mar 21, 2012 8.365 8.434 8.345 8.352 26,878 +0.00(+0.00%)
Mar 20, 2012 8.359 8.503 8.331 8.352 34,215 -0.08(-0.98%)
Mar 19, 2012 8.352 8.647 8.331 8.434 60,906 +0.05(+0.65%)
Mar 16, 2012 8.420 8.420 8.352 8.379 57,200 -0.02(-0.24%)
Mar 15, 2012 8.427 8.427 8.311 8.400 25,508 +0.00(+0.00%)
Mar 14, 2012 8.482 8.482 8.318 8.400 29,388 -0.10(-1.21%)
Mar 13, 2012 8.413 8.503 8.372 8.503 26,729 +0.15(+1.81%)
Mar 12, 2012 8.345 8.400 8.263 8.352 35,615 -0.05(-0.65%)
Mar 09, 2012 8.372 8.468 8.365 8.407 42,786 +0.01(+0.08%)
Mar 08, 2012 8.420 8.434 8.235 8.400 40,833 +0.08(+0.91%)
Mar 07, 2012 8.256 8.324 8.215 8.324 45,125 +0.12(+1.42%)
Mar 06, 2012 8.304 8.338 8.201 8.208 157,172 -0.17(-2.05%)
Mar 05, 2012 8.345 8.413 8.331 8.379 56,795 -0.01(-0.16%)
Mar 02, 2012 8.407 8.468 8.393 8.393 66,378 -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.