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

Richardson Electrncs (NQ: RELL )

9.995 +0.035 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2012 8.294 8.377 8.203 8.259 68,028 -0.08(-0.92%)
Sep 27, 2012 8.482 8.482 8.315 8.335 65,243 -0.13(-1.56%)
Sep 26, 2012 8.301 8.482 8.301 8.468 69,579 +0.17(+2.01%)
Sep 25, 2012 8.349 8.419 8.287 8.301 49,292 -0.05(-0.58%)
Sep 24, 2012 8.308 8.363 8.308 8.349 34,479 +0.00(+0.00%)
Sep 21, 2012 8.489 8.489 8.335 8.349 85,272 -0.06(-0.66%)
Sep 20, 2012 8.357 8.502 8.356 8.405 24,484 -0.04(-0.49%)
Sep 19, 2012 8.558 8.614 8.447 8.447 34,299 -0.07(-0.82%)
Sep 18, 2012 8.614 8.697 8.489 8.516 26,946 -0.06(-0.65%)
Sep 17, 2012 8.572 8.600 8.502 8.572 33,066 -0.05(-0.57%)
Sep 14, 2012 8.579 8.621 8.516 8.621 39,574 +0.04(+0.49%)
Sep 13, 2012 8.412 8.586 8.405 8.579 32,201 +0.18(+2.15%)
Sep 12, 2012 8.489 8.551 8.370 8.398 29,322 -0.12(-1.39%)
Sep 11, 2012 8.461 8.572 8.461 8.516 31,152 +0.08(+0.99%)
Sep 10, 2012 8.579 8.579 8.384 8.433 24,954 -0.12(-1.38%)
Sep 07, 2012 8.534 8.683 8.377 8.551 54,623 +0.06(+0.74%)
Sep 06, 2012 8.349 8.516 8.280 8.489 53,121 +0.18(+2.18%)
Sep 05, 2012 8.342 8.395 8.273 8.308 43,513 +0.01(+0.08%)
Sep 04, 2012 8.363 8.405 8.185 8.301 72,631 -0.03(-0.33%)
Aug 31, 2012 8.405 8.405 8.217 8.329 116,264 -0.02(-0.25%)
Aug 30, 2012 8.259 8.419 8.259 8.349 24,067 -0.04(-0.50%)
Aug 29, 2012 8.280 8.433 8.269 8.391 30,854 -0.02(-0.25%)
Aug 27, 2012 8.363 8.412 8.356 8.412 14,746 +0.11(+1.34%)
Aug 24, 2012 8.384 8.384 8.245 8.301 14,830 -0.10(-1.24%)
Aug 23, 2012 8.481 8.481 8.405 8.405 9,385 -0.07(-0.82%)
Aug 22, 2012 8.620 8.620 8.460 8.474 22,165 -0.11(-1.29%)
Aug 21, 2012 8.620 8.620 8.509 8.585 27,193 -0.03(-0.40%)
Aug 20, 2012 8.613 8.661 8.530 8.620 8,973 -0.03(-0.40%)
Aug 17, 2012 8.682 8.724 8.495 8.654 52,473 -0.06(-0.71%)
Aug 16, 2012 8.654 8.724 8.585 8.717 21,626 +0.07(+0.80%)
Aug 15, 2012 8.585 8.659 8.585 8.647 24,248 +0.06(+0.73%)
Aug 14, 2012 8.509 8.620 8.509 8.585 40,283 +0.06(+0.73%)
Aug 13, 2012 8.564 8.564 8.301 8.523 20,943 -0.01(-0.16%)
Aug 10, 2012 8.564 8.585 8.471 8.537 33,481 -0.01(-0.08%)
Aug 09, 2012 8.599 8.654 8.510 8.544 38,847 -0.06(-0.64%)
Aug 08, 2012 8.481 8.602 8.481 8.599 24,898 +0.03(+0.40%)
Aug 07, 2012 8.668 8.668 8.537 8.564 64,910 -0.08(-0.96%)
Aug 06, 2012 8.634 8.675 8.488 8.647 32,359 +0.00(+0.00%)
Aug 03, 2012 8.537 8.744 8.481 8.647 51,646 +0.15(+1.79%)
Aug 02, 2012 8.530 8.606 8.467 8.495 46,644 +0.01(+0.16%)
Aug 01, 2012 8.495 8.647 8.433 8.481 81,559 +0.00(+0.00%)
Jul 31, 2012 8.474 8.544 8.474 8.481 45,194 +0.00(+0.00%)
Jul 30, 2012 8.537 8.550 8.474 8.481 16,666 -0.09(-1.05%)
Jul 27, 2012 8.509 8.640 8.190 8.571 33,981 +0.11(+1.31%)
Jul 26, 2012 8.530 8.537 8.350 8.460 19,335 +0.01(+0.08%)
Jul 25, 2012 8.433 8.514 8.426 8.454 23,640 +0.08(+0.99%)
Jul 24, 2012 8.488 8.689 8.357 8.370 34,043 -0.08(-0.98%)
Jul 23, 2012 8.537 8.654 8.447 8.454 34,664 -0.20(-2.32%)
Jul 20, 2012 8.765 8.765 8.592 8.654 29,007 -0.15(-1.65%)
Jul 19, 2012 8.703 8.876 8.571 8.800 124,244 +0.15(+1.76%)
Jul 18, 2012 8.654 8.703 8.585 8.647 42,692 -0.01(-0.16%)
Jul 17, 2012 8.668 8.710 8.613 8.661 50,830 +0.03(+0.32%)
Jul 16, 2012 8.537 8.675 8.537 8.634 37,149 +0.05(+0.56%)
Jul 13, 2012 8.516 8.606 8.516 8.585 27,164 +0.06(+0.73%)
Jul 12, 2012 8.516 8.613 8.412 8.523 36,081 -0.01(-0.16%)
Jul 11, 2012 8.509 8.550 8.398 8.537 28,630 +0.06(+0.74%)
Jul 10, 2012 8.550 8.550 8.454 8.474 15,461 -0.02(-0.24%)
Jul 09, 2012 8.488 8.516 8.398 8.495 15,747 +0.01(+0.08%)
Jul 06, 2012 8.495 8.516 8.454 8.488 19,139 -0.09(-1.05%)
Jul 05, 2012 8.564 8.613 8.488 8.578 33,279 -0.04(-0.48%)
Jul 03, 2012 8.710 8.710 8.495 8.620 29,128 -0.07(-0.80%)
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.