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, 2012 8.509 8.695 8.440 8.695 45,254 +0.15(+1.78%)
Apr 27, 2012 8.453 8.550 8.413 8.543 27,277 +0.08(+0.90%)
Apr 26, 2012 8.433 8.509 8.433 8.467 16,323 +0.01(+0.08%)
Apr 25, 2012 8.481 8.543 8.440 8.460 40,776 +0.00(+0.00%)
Apr 24, 2012 8.371 8.481 8.357 8.460 45,368 +0.08(+0.90%)
Apr 23, 2012 8.336 8.467 8.295 8.384 59,153 -0.07(-0.82%)
Apr 20, 2012 8.426 8.522 8.350 8.453 69,334 +0.14(+1.74%)
Apr 19, 2012 8.350 8.474 8.267 8.309 60,934 -0.03(-0.33%)
Apr 18, 2012 8.253 8.364 8.253 8.336 34,143 +0.03(+0.42%)
Apr 17, 2012 8.302 8.378 8.267 8.302 33,454 +0.07(+0.84%)
Apr 16, 2012 8.281 8.322 8.191 8.233 32,597 -0.04(-0.50%)
Apr 13, 2012 8.371 8.398 8.274 8.274 44,179 -0.10(-1.23%)
Apr 12, 2012 7.943 8.550 7.778 8.378 301,980 +0.26(+3.14%)
Apr 11, 2012 8.005 8.302 7.971 8.122 107,428 +0.19(+2.43%)
Apr 10, 2012 8.047 8.047 7.688 7.929 160,083 -0.10(-1.29%)
Apr 09, 2012 8.102 8.102 8.012 8.033 182,968 -0.10(-1.27%)
Apr 05, 2012 8.136 8.164 8.102 8.136 133,892 -0.03(-0.34%)
Apr 04, 2012 8.157 8.184 8.105 8.164 75,192 -0.06(-0.75%)
Apr 03, 2012 8.309 8.371 8.123 8.226 98,824 -0.08(-1.00%)
Apr 02, 2012 8.253 8.378 8.253 8.309 115,689 +0.05(+0.58%)
Mar 30, 2012 8.371 8.695 8.260 8.260 86,776 -0.06(-0.66%)
Mar 29, 2012 8.247 8.343 8.247 8.315 36,932 +0.00(+0.00%)
Mar 28, 2012 8.274 8.343 8.260 8.315 58,066 +0.07(+0.84%)
Mar 27, 2012 8.284 8.350 8.212 8.247 25,455 -0.05(-0.58%)
Mar 26, 2012 8.384 8.412 8.219 8.295 75,552 -0.04(-0.50%)
Mar 23, 2012 8.336 8.371 8.240 8.336 61,134 +0.01(+0.08%)
Mar 22, 2012 8.329 8.364 8.309 8.329 36,109 -0.07(-0.82%)
Mar 21, 2012 8.412 8.481 8.391 8.398 26,729 +0.00(+0.00%)
Mar 20, 2012 8.405 8.550 8.378 8.398 34,025 -0.08(-0.98%)
Mar 19, 2012 8.398 8.695 8.378 8.481 60,569 +0.06(+0.65%)
Mar 16, 2012 8.467 8.467 8.398 8.426 56,884 -0.02(-0.24%)
Mar 15, 2012 8.474 8.474 8.357 8.446 25,367 +0.00(+0.00%)
Mar 14, 2012 8.529 8.529 8.364 8.446 29,225 -0.10(-1.21%)
Mar 13, 2012 8.460 8.550 8.419 8.550 26,581 +0.15(+1.81%)
Mar 12, 2012 8.391 8.446 8.309 8.398 35,418 -0.06(-0.65%)
Mar 09, 2012 8.419 8.515 8.412 8.453 42,549 +0.01(+0.08%)
Mar 08, 2012 8.467 8.481 8.281 8.446 40,607 +0.08(+0.91%)
Mar 07, 2012 8.302 8.371 8.260 8.371 44,875 +0.12(+1.42%)
Mar 06, 2012 8.350 8.384 8.247 8.253 156,301 -0.17(-2.05%)
Mar 05, 2012 8.391 8.460 8.378 8.426 56,480 -0.01(-0.16%)
Mar 02, 2012 8.453 8.515 8.440 8.440 66,010 -0.01(-0.08%)
Mar 01, 2012 8.481 8.522 8.446 8.446 70,644 -0.01(-0.08%)
Feb 29, 2012 8.502 8.515 8.419 8.453 109,602 -0.03(-0.41%)
Feb 28, 2012 8.564 8.612 8.440 8.488 25,199 -0.06(-0.65%)
Feb 27, 2012 8.460 8.605 8.433 8.543 30,808 +0.03(+0.32%)
Feb 24, 2012 8.591 8.612 8.495 8.515 28,629 -0.08(-0.88%)
Feb 23, 2012 8.453 8.605 8.440 8.591 70,232 +0.14(+1.71%)
Feb 22, 2012 8.474 8.474 8.391 8.446 21,695 -0.01(-0.08%)
Feb 21, 2012 8.488 8.510 8.247 8.453 30,543 -0.06(-0.65%)
Feb 17, 2012 8.571 8.571 8.440 8.509 24,649 -0.02(-0.24%)
Feb 16, 2012 8.364 8.536 8.364 8.529 20,559 +0.14(+1.64%)
Feb 15, 2012 8.433 8.474 8.371 8.391 39,760 -0.10(-1.14%)
Feb 14, 2012 8.550 8.564 8.358 8.488 25,563 -0.07(-0.81%)
Feb 13, 2012 8.584 8.584 8.502 8.557 46,612 +0.01(+0.16%)
Feb 10, 2012 8.515 8.557 8.515 8.543 68,190 +0.00(+0.00%)
Feb 09, 2012 8.619 8.667 8.543 8.543 26,660 -0.08(-0.96%)
Feb 08, 2012 8.763 8.763 8.584 8.625 32,169 -0.10(-1.10%)
Feb 07, 2012 8.502 8.790 8.474 8.722 44,922 +0.18(+2.09%)
Feb 06, 2012 8.680 8.728 8.406 8.543 191,996 -0.12(-1.43%)
Feb 03, 2012 8.509 8.687 8.440 8.667 68,805 +0.25(+3.02%)
Feb 02, 2012 8.474 8.474 8.275 8.413 146,246 -0.02(-0.24%)
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.