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

Richardson Electrncs (NQ: RELL )

10.13 +0.27 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2008 4.257 4.378 4.136 4.372 76,868 +0.13(+3.01%)
Apr 29, 2008 3.867 4.271 3.867 4.244 139,329 +0.32(+8.23%)
Apr 28, 2008 4.015 4.042 3.901 3.921 54,941 -0.07(-1.85%)
Apr 25, 2008 3.726 4.103 3.719 3.995 187,016 +0.22(+5.88%)
Apr 24, 2008 3.692 4.014 3.645 3.773 67,080 +0.14(+3.89%)
Apr 23, 2008 3.827 3.887 3.632 3.632 49,409 -0.15(-4.09%)
Apr 22, 2008 3.948 3.955 3.786 3.786 30,258 -0.14(-3.60%)
Apr 21, 2008 3.686 4.150 3.638 3.928 97,206 +0.26(+7.16%)
Apr 18, 2008 3.813 3.834 3.632 3.665 36,036 -0.15(-4.05%)
Apr 17, 2008 3.867 3.948 3.746 3.820 40,026 -0.09(-2.41%)
Apr 16, 2008 3.901 4.230 3.746 3.914 266,084 +0.05(+1.22%)
Apr 15, 2008 3.201 4.116 3.074 3.867 328,056 +0.64(+19.79%)
Apr 14, 2008 3.074 3.369 2.905 3.228 186,655 +0.09(+2.78%)
Apr 11, 2008 3.255 3.289 3.013 3.141 216,526 -0.10(-3.11%)
Apr 10, 2008 2.979 3.242 2.751 3.242 386,800 +0.42(+14.76%)
Apr 09, 2008 2.838 3.121 2.724 2.825 65,931 -0.04(-1.41%)
Apr 08, 2008 2.858 2.959 2.831 2.865 114,094 +0.05(+1.91%)
Apr 07, 2008 2.805 3.026 2.791 2.811 74,305 -0.07(-2.56%)
Apr 04, 2008 3.020 3.033 2.865 2.885 18,400 -0.09(-2.94%)
Apr 03, 2008 2.764 3.000 2.757 2.973 54,967 +0.26(+9.41%)
Apr 02, 2008 3.000 3.000 2.717 2.717 105,732 -0.06(-2.18%)
Apr 01, 2008 2.885 2.885 2.751 2.778 45,944 -0.07(-2.36%)
Mar 31, 2008 2.879 2.919 2.717 2.845 43,309 -0.01(-0.47%)
Mar 28, 2008 2.899 2.899 2.845 2.858 59,628 -0.07(-2.30%)
Mar 27, 2008 2.805 3.060 2.805 2.926 83,290 +0.12(+4.32%)
Mar 26, 2008 3.100 3.127 2.791 2.805 63,455 -0.35(-11.09%)
Mar 25, 2008 2.895 3.228 2.825 3.154 95,951 +0.34(+12.20%)
Mar 24, 2008 2.784 2.852 2.704 2.811 46,540 +0.07(+2.45%)
Mar 21, 2008 2.784 2.818 2.677 2.744 52,223 +0.00(+0.00%)
Mar 20, 2008 2.784 2.818 2.677 2.744 52,223 -0.05(-1.69%)
Mar 19, 2008 2.791 2.838 2.670 2.791 48,408 -0.05(-1.66%)
Mar 18, 2008 2.657 2.838 2.529 2.838 69,746 +0.18(+6.84%)
Mar 17, 2008 2.536 2.657 2.509 2.657 151,191 -0.01(-0.25%)
Mar 14, 2008 2.529 2.683 2.522 2.663 30,546 +0.13(+5.32%)
Mar 13, 2008 2.515 2.617 2.435 2.529 88,766 +0.07(+3.01%)
Mar 12, 2008 2.435 2.509 2.428 2.455 70,145 -0.01(-0.54%)
Mar 11, 2008 2.556 2.569 2.414 2.468 193,527 -0.12(-4.68%)
Mar 10, 2008 2.663 2.663 2.542 2.589 82,865 -0.07(-2.53%)
Mar 07, 2008 2.670 2.751 2.603 2.657 19,524 -0.06(-2.23%)
Mar 06, 2008 2.704 2.805 2.589 2.717 86,821 -0.01(-0.25%)
Mar 05, 2008 2.818 2.852 2.704 2.724 62,386 -0.05(-1.94%)
Mar 04, 2008 2.838 2.838 2.690 2.778 49,869 -0.03(-0.96%)
Mar 03, 2008 2.966 2.966 2.798 2.805 19,711 -0.10(-3.47%)
Feb 29, 2008 2.831 2.959 2.825 2.905 28,345 -0.05(-1.59%)
Feb 28, 2008 3.000 3.006 2.919 2.952 30,742 -0.05(-1.79%)
Feb 27, 2008 3.127 3.134 3.006 3.006 44,475 -0.11(-3.46%)
Feb 26, 2008 3.114 3.201 3.047 3.114 84,497 -0.05(-1.70%)
Feb 25, 2008 3.316 3.322 3.141 3.168 20,816 -0.08(-2.48%)
Feb 22, 2008 3.295 3.329 3.201 3.248 18,455 -0.03(-1.02%)
Feb 21, 2008 3.343 3.464 3.222 3.282 94,561 +0.05(+1.67%)
Feb 20, 2008 3.255 3.349 3.208 3.228 52,800 +0.01(+0.42%)
Feb 19, 2008 3.295 3.369 3.215 3.215 145,628 -0.11(-3.43%)
Feb 18, 2008 3.396 3.450 3.329 3.329 23,299 +0.00(+0.00%)
Feb 15, 2008 3.396 3.450 3.329 3.329 23,299 -0.07(-2.17%)
Feb 14, 2008 3.369 3.443 3.369 3.403 143,840 +0.01(+0.20%)
Feb 13, 2008 3.464 3.464 3.369 3.396 404,324 -0.07(-1.94%)
Feb 12, 2008 3.531 3.585 3.430 3.464 76,758 -0.05(-1.34%)
Feb 11, 2008 3.457 3.517 3.396 3.511 28,464 +0.02(+0.58%)
Feb 08, 2008 3.383 3.524 3.383 3.491 74,452 +0.09(+2.57%)
Feb 07, 2008 3.383 3.511 3.363 3.403 157,648 +0.01(+0.20%)
Feb 06, 2008 3.470 3.544 3.396 3.396 99,397 -0.01(-0.20%)
Feb 05, 2008 3.437 3.464 3.289 3.403 36,279 -0.01(-0.39%)
Feb 04, 2008 3.430 3.565 3.282 3.417 59,906 +0.01(+0.40%)
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.