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

Richardson Electrncs (NQ: RELL )

10.78 -0.05 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 31, 2014 7.270 7.371 7.163 7.163 74,445 -0.17(-2.25%)
Jul 30, 2014 7.335 7.457 7.251 7.328 68,989 +0.02(+0.29%)
Jul 29, 2014 7.608 7.608 7.278 7.306 94,725 -0.26(-3.42%)
Jul 28, 2014 7.551 7.694 7.496 7.565 70,691 -0.01(-0.19%)
Jul 25, 2014 7.342 7.630 7.313 7.579 80,904 +0.17(+2.23%)
Jul 24, 2014 7.177 7.457 7.177 7.414 101,893 +0.22(+2.99%)
Jul 23, 2014 7.414 7.414 7.191 7.199 81,788 -0.24(-3.19%)
Jul 22, 2014 7.471 7.471 7.357 7.436 39,047 -0.03(-0.39%)
Jul 21, 2014 7.407 7.464 7.364 7.464 17,126 +0.05(+0.68%)
Jul 18, 2014 7.436 7.472 7.306 7.414 44,808 +0.01(+0.10%)
Jul 17, 2014 7.400 7.479 7.328 7.407 37,894 +0.00(+0.00%)
Jul 16, 2014 7.400 7.543 7.392 7.407 24,328 +0.01(+0.10%)
Jul 15, 2014 7.421 7.471 7.385 7.400 33,924 -0.06(-0.77%)
Jul 14, 2014 7.471 7.471 7.407 7.457 40,685 +0.04(+0.48%)
Jul 11, 2014 7.443 7.493 7.364 7.421 49,284 -0.01(-0.10%)
Jul 10, 2014 7.335 7.529 7.292 7.428 60,487 +0.03(+0.39%)
Jul 09, 2014 7.278 7.471 7.270 7.400 50,154 +0.02(+0.29%)
Jul 08, 2014 7.471 7.471 7.342 7.378 85,666 -0.14(-1.91%)
Jul 07, 2014 7.651 7.658 7.507 7.522 62,221 -0.11(-1.51%)
Jul 03, 2014 7.471 7.637 7.637 7.637 92,565 +0.17(+2.31%)
Jul 02, 2014 7.515 7.536 7.421 7.464 46,981 -0.04(-0.57%)
Jul 01, 2014 7.594 7.644 7.507 7.507 115,995 -0.01(-0.19%)
Jun 30, 2014 7.119 7.579 7.119 7.522 219,216 +0.37(+5.12%)
Jun 27, 2014 7.170 7.378 7.112 7.155 2,382,676 -0.02(-0.30%)
Jun 26, 2014 7.234 7.342 7.170 7.177 95,241 -0.04(-0.50%)
Jun 25, 2014 7.256 7.371 7.191 7.213 216,137 -0.03(-0.40%)
Jun 24, 2014 7.299 7.572 7.155 7.242 360,704 +0.11(+1.51%)
Jun 23, 2014 7.163 7.191 7.112 7.134 77,772 -0.04(-0.50%)
Jun 20, 2014 7.256 7.263 7.163 7.170 108,324 -0.04(-0.60%)
Jun 19, 2014 7.242 7.306 7.177 7.213 47,442 +0.02(+0.30%)
Jun 18, 2014 7.213 7.292 7.166 7.191 46,162 +0.01(+0.10%)
Jun 17, 2014 7.148 7.270 7.148 7.184 31,011 +0.00(+0.00%)
Jun 16, 2014 7.184 7.242 7.177 7.184 38,978 -0.01(-0.20%)
Jun 13, 2014 7.263 7.335 7.184 7.199 48,416 -0.03(-0.40%)
Jun 12, 2014 7.206 7.292 7.191 7.227 44,882 -0.04(-0.49%)
Jun 11, 2014 7.270 7.349 7.227 7.263 26,942 -0.01(-0.10%)
Jun 10, 2014 7.306 7.342 7.270 7.270 16,653 +0.01(+0.20%)
Jun 06, 2014 7.299 7.312 7.227 7.256 22,602 +0.00(+0.00%)
Jun 05, 2014 7.256 7.306 7.134 7.256 30,897 +0.04(+0.60%)
Jun 04, 2014 7.127 7.256 7.119 7.213 45,466 +0.04(+0.50%)
Jun 03, 2014 7.321 7.349 7.112 7.177 147,533 -0.08(-1.09%)
Jun 02, 2014 7.260 7.285 7.234 7.256 46,805 -0.06(-0.79%)
May 30, 2014 7.421 7.421 7.263 7.313 53,910 -0.07(-0.97%)
May 29, 2014 7.500 7.551 7.335 7.385 30,879 -0.07(-0.96%)
May 28, 2014 7.457 7.507 7.378 7.457 40,565 -0.04(-0.48%)
May 27, 2014 7.443 7.507 7.306 7.493 30,909 +0.10(+1.36%)
May 23, 2014 7.371 7.392 7.392 7.392 110,521 +0.12(+1.68%)
May 22, 2014 7.256 7.292 7.227 7.270 15,623 +0.04(+0.50%)
May 21, 2014 7.368 7.428 7.227 7.234 43,196 -0.09(-1.27%)
May 20, 2014 7.529 7.594 7.242 7.328 59,979 -0.14(-1.92%)
May 19, 2014 7.464 7.529 7.421 7.471 17,623 +0.04(+0.48%)
May 16, 2014 7.385 7.436 7.306 7.436 33,523 +0.03(+0.39%)
May 15, 2014 7.414 7.457 7.392 7.407 40,727 -0.06(-0.87%)
May 14, 2014 7.701 7.759 7.471 7.471 46,087 -0.21(-2.71%)
May 13, 2014 7.795 7.967 7.673 7.680 25,762 -0.14(-1.84%)
May 12, 2014 7.342 7.888 7.342 7.824 183,708 +0.54(+7.40%)
May 09, 2014 7.206 7.357 7.206 7.285 22,331 +0.04(+0.50%)
May 08, 2014 7.234 7.285 7.213 7.249 41,413 +0.01(+0.20%)
May 07, 2014 7.199 7.270 7.112 7.234 55,551 +0.08(+1.10%)
May 06, 2014 7.141 7.238 7.141 7.155 52,026 +0.01(+0.10%)
May 05, 2014 7.141 7.213 7.141 7.148 24,377 -0.02(-0.30%)
May 02, 2014 7.198 7.220 7.134 7.170 43,883 +0.01(+0.20%)
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.