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

Richardson Electrncs (NQ: RELL )

10.08 -0.23 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM 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 29, 2011 9.115 9.203 9.027 9.156 81,587 +0.04(+0.45%)
Apr 28, 2011 9.142 9.196 9.054 9.115 90,437 -0.03(-0.30%)
Apr 27, 2011 9.115 9.203 9.115 9.142 93,657 +0.04(+0.45%)
Apr 26, 2011 9.060 9.203 9.027 9.101 175,520 +0.07(+0.83%)
Apr 25, 2011 9.142 9.169 8.972 9.027 177,726 -0.14(-1.48%)
Apr 21, 2011 9.169 9.183 9.135 9.162 72,559 +0.02(+0.22%)
Apr 20, 2011 9.176 9.176 9.040 9.142 221,379 +0.06(+0.67%)
Apr 19, 2011 9.115 9.169 9.074 9.081 75,203 +0.00(+0.00%)
Apr 18, 2011 9.013 9.156 8.999 9.081 177,907 +0.02(+0.22%)
Apr 15, 2011 9.128 9.162 9.040 9.060 317,233 -0.10(-1.04%)
Apr 14, 2011 9.142 9.169 9.108 9.156 91,475 -0.03(-0.37%)
Apr 13, 2011 9.190 9.264 9.132 9.190 97,403 +0.04(+0.45%)
Apr 12, 2011 9.162 9.203 9.108 9.149 276,337 -0.05(-0.52%)
Apr 11, 2011 9.271 9.291 9.142 9.196 184,069 -0.05(-0.59%)
Apr 08, 2011 9.332 9.339 9.149 9.251 162,090 -0.03(-0.29%)
Apr 07, 2011 9.271 9.386 8.965 9.278 374,952 +0.18(+1.94%)
Apr 06, 2011 9.156 9.237 9.022 9.101 101,178 -0.02(-0.22%)
Apr 05, 2011 9.094 9.298 9.081 9.122 108,314 -0.01(-0.15%)
Apr 04, 2011 8.952 9.156 8.870 9.135 147,458 +0.22(+2.44%)
Apr 01, 2011 8.965 8.965 8.836 8.918 157,364 -0.03(-0.38%)
Mar 31, 2011 8.869 8.959 8.836 8.952 90,694 +0.03(+0.38%)
Mar 30, 2011 8.918 8.979 8.864 8.918 101,012 -0.03(-0.38%)
Mar 29, 2011 8.945 9.013 8.864 8.952 135,064 -0.04(-0.45%)
Mar 28, 2011 8.789 8.999 8.789 8.993 55,489 +0.21(+2.40%)
Mar 25, 2011 8.911 8.931 8.768 8.782 68,983 -0.13(-1.45%)
Mar 24, 2011 8.904 8.999 8.802 8.911 49,663 +0.04(+0.46%)
Mar 23, 2011 8.809 8.870 8.755 8.870 131,875 +0.05(+0.54%)
Mar 22, 2011 8.830 8.830 8.802 8.823 31,097 -0.01(-0.08%)
Mar 21, 2011 8.809 8.965 8.775 8.830 101,499 -0.02(-0.23%)
Mar 18, 2011 8.734 8.904 8.585 8.850 231,809 +0.18(+2.04%)
Mar 17, 2011 8.789 8.843 8.653 8.673 148,123 -0.07(-0.85%)
Mar 16, 2011 8.660 8.830 8.626 8.748 89,067 +0.04(+0.47%)
Mar 15, 2011 8.463 8.748 8.334 8.707 126,571 +0.05(+0.55%)
Mar 14, 2011 8.741 8.782 8.639 8.660 196,070 -0.14(-1.62%)
Mar 11, 2011 8.802 8.830 8.707 8.802 54,507 -0.01(-0.15%)
Mar 10, 2011 8.830 8.847 8.714 8.816 166,783 -0.09(-0.99%)
Mar 09, 2011 8.965 8.974 8.857 8.904 87,943 -0.04(-0.40%)
Mar 08, 2011 8.897 9.033 8.857 8.940 154,507 +0.06(+0.63%)
Mar 07, 2011 8.857 9.013 8.767 8.884 108,363 +0.03(+0.31%)
Mar 04, 2011 8.931 8.931 8.809 8.857 55,003 -0.07(-0.84%)
Mar 03, 2011 8.986 8.999 8.762 8.931 67,289 +0.00(+0.00%)
Mar 02, 2011 8.897 8.979 8.741 8.931 160,993 +0.01(+0.08%)
Mar 01, 2011 8.558 9.223 8.558 8.925 366,766 +0.10(+1.08%)
Feb 28, 2011 8.830 8.864 8.653 8.830 80,375 +0.00(+0.00%)
Feb 25, 2011 8.870 8.891 8.680 8.830 114,399 -0.02(-0.23%)
Feb 24, 2011 8.571 8.891 8.517 8.850 107,369 +0.31(+3.66%)
Feb 23, 2011 8.660 8.728 8.510 8.537 132,677 -0.11(-1.26%)
Feb 22, 2011 8.734 8.748 8.585 8.646 146,171 -0.20(-2.30%)
Feb 18, 2011 8.911 8.985 8.741 8.850 140,201 -0.05(-0.61%)
Feb 17, 2011 8.823 8.979 8.775 8.904 93,411 +0.06(+0.69%)
Feb 16, 2011 8.823 8.843 8.728 8.843 67,574 +0.03(+0.31%)
Feb 15, 2011 8.823 8.823 8.734 8.816 54,113 -0.01(-0.08%)
Feb 14, 2011 8.782 8.931 8.734 8.823 72,649 +0.03(+0.39%)
Feb 11, 2011 8.728 8.816 8.660 8.789 35,518 +0.01(+0.08%)
Feb 10, 2011 8.823 8.823 8.741 8.782 129,348 -0.09(-1.00%)
Feb 09, 2011 8.544 8.965 8.544 8.870 78,595 -0.10(-1.06%)
Feb 08, 2011 8.938 9.013 8.864 8.965 82,852 -0.01(-0.08%)
Feb 07, 2011 8.850 9.033 8.843 8.972 485,024 +0.12(+1.30%)
Feb 04, 2011 8.898 8.909 8.809 8.857 169,575 -0.06(-0.68%)
Feb 03, 2011 8.884 8.952 8.681 8.918 225,439 +0.04(+0.46%)
Feb 02, 2011 8.816 8.945 8.816 8.877 126,494 +0.03(+0.38%)
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.