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

Richardson Electrncs (NQ: RELL )

10.39 -0.39 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2010 7.304 7.337 7.243 7.284 107,432 -0.03(-0.37%)
Oct 28, 2010 7.398 7.398 7.210 7.310 176,177 -0.03(-0.37%)
Oct 27, 2010 7.324 7.364 7.304 7.337 133,866 -0.03(-0.46%)
Oct 25, 2010 7.364 7.398 7.304 7.371 120,774 +0.03(+0.37%)
Oct 22, 2010 7.189 7.358 7.088 7.344 174,053 +0.15(+2.15%)
Oct 21, 2010 7.317 7.371 7.068 7.189 197,801 -0.11(-1.57%)
Oct 20, 2010 7.149 7.371 7.122 7.304 112,094 +0.15(+2.07%)
Oct 19, 2010 7.129 7.243 7.001 7.156 300,490 -0.09(-1.21%)
Oct 18, 2010 7.203 7.257 7.041 7.243 100,074 +0.03(+0.47%)
Oct 15, 2010 7.337 7.364 7.143 7.210 129,375 -0.11(-1.47%)
Oct 14, 2010 7.324 7.371 7.257 7.317 144,972 +0.01(+0.18%)
Oct 13, 2010 7.236 7.398 7.142 7.304 306,900 +0.08(+1.12%)
Oct 12, 2010 7.095 7.270 7.028 7.223 181,085 +0.09(+1.23%)
Oct 11, 2010 7.034 7.203 6.974 7.135 110,424 +0.08(+1.15%)
Oct 08, 2010 6.886 7.102 6.866 7.055 328,966 +0.20(+2.85%)
Oct 07, 2010 7.135 7.203 6.738 6.859 759,161 -0.09(-1.36%)
Oct 06, 2010 7.075 7.142 6.866 6.954 218,292 -0.10(-1.43%)
Oct 05, 2010 6.987 7.102 6.866 7.055 369,585 +0.15(+2.24%)
Oct 04, 2010 7.358 7.418 6.859 6.900 853,169 -0.50(-6.82%)
Oct 01, 2010 7.741 8.704 7.236 7.405 1,422,732 +0.34(+4.76%)
Sep 30, 2010 6.799 7.129 6.799 7.068 128,106 +0.32(+4.79%)
Sep 29, 2010 7.068 7.304 6.671 6.745 162,547 -0.32(-4.57%)
Sep 28, 2010 6.886 7.068 6.732 7.068 81,273 +0.18(+2.64%)
Sep 27, 2010 6.664 6.913 6.610 6.886 102,482 +0.28(+4.18%)
Sep 24, 2010 6.590 6.651 6.496 6.610 66,567 +0.10(+1.55%)
Sep 23, 2010 6.550 6.637 6.402 6.509 68,253 -0.09(-1.43%)
Sep 22, 2010 6.678 6.752 6.503 6.604 65,747 -0.09(-1.31%)
Sep 21, 2010 6.678 6.839 6.314 6.691 95,071 +0.01(+0.20%)
Sep 20, 2010 6.469 6.678 6.314 6.678 82,111 +0.26(+3.98%)
Sep 17, 2010 6.341 6.476 6.240 6.422 92,581 +0.05(+0.85%)
Sep 15, 2010 6.395 6.411 6.227 6.368 37,558 -0.08(-1.25%)
Sep 14, 2010 6.341 6.577 6.341 6.449 69,769 +0.11(+1.70%)
Sep 13, 2010 6.058 6.375 6.058 6.341 51,282 +0.36(+5.96%)
Sep 10, 2010 6.079 6.193 5.931 5.984 51,955 -0.05(-0.89%)
Sep 09, 2010 6.058 6.267 6.018 6.038 24,251 +0.07(+1.24%)
Sep 08, 2010 6.065 6.126 5.957 5.964 34,519 -0.10(-1.66%)
Sep 07, 2010 6.422 6.422 6.031 6.065 82,855 -0.36(-5.65%)
Sep 03, 2010 6.233 6.442 6.099 6.429 69,080 +0.20(+3.24%)
Sep 02, 2010 6.193 6.328 6.106 6.227 65,637 +0.01(+0.11%)
Sep 01, 2010 5.998 6.233 5.897 6.220 80,064 +0.30(+5.00%)
Aug 31, 2010 6.159 6.254 5.910 5.924 64,680 -0.22(-3.61%)
Aug 30, 2010 6.139 6.368 6.045 6.146 104,920 -0.03(-0.54%)
Aug 27, 2010 6.106 6.213 5.877 6.180 90,554 +0.15(+2.46%)
Aug 26, 2010 5.910 6.132 5.897 6.031 94,193 +0.14(+2.40%)
Aug 25, 2010 5.957 6.011 5.809 5.890 39,837 -0.08(-1.35%)
Aug 24, 2010 5.729 6.165 5.711 5.971 135,726 +0.11(+1.84%)
Aug 23, 2010 5.850 6.220 5.749 5.863 125,049 +0.02(+0.35%)
Aug 20, 2010 6.052 6.213 5.784 5.843 86,397 -0.25(-4.09%)
Aug 19, 2010 6.180 6.240 5.951 6.092 101,068 -0.13(-2.16%)
Aug 18, 2010 5.890 6.482 5.771 6.227 99,496 +0.33(+5.59%)
Aug 17, 2010 6.005 6.112 5.764 5.897 79,177 -0.07(-1.13%)
Aug 16, 2010 5.621 5.971 5.621 5.964 104,412 +0.28(+4.85%)
Aug 13, 2010 5.755 5.796 5.587 5.688 75,018 -0.10(-1.74%)
Aug 12, 2010 5.904 5.978 5.749 5.789 75,428 -0.22(-3.70%)
Aug 11, 2010 6.213 6.213 5.971 6.011 115,374 -0.34(-5.30%)
Aug 10, 2010 6.456 6.456 6.227 6.348 62,264 -0.19(-2.88%)
Aug 09, 2010 6.287 6.563 6.281 6.536 126,264 +0.32(+5.09%)
Aug 06, 2010 6.213 6.287 6.045 6.220 76,050 -0.05(-0.86%)
Aug 05, 2010 6.368 6.375 6.213 6.274 84,293 -0.15(-2.41%)
Aug 04, 2010 6.408 6.466 6.247 6.429 93,661 +0.04(+0.63%)
Aug 03, 2010 6.549 6.556 6.294 6.388 58,455 -0.07(-1.14%)
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.