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 (%)
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%)
Jul 02, 2012 8.516 8.689 8.488 8.689 58,824 +0.15(+1.78%)
Jun 29, 2012 8.599 8.599 8.500 8.537 34,396 +0.08(+0.90%)
Jun 28, 2012 8.315 8.495 8.315 8.460 33,246 +0.08(+0.99%)
Jun 27, 2012 8.329 8.405 8.315 8.377 45,724 +0.03(+0.41%)
Jun 26, 2012 8.156 8.364 8.156 8.343 34,586 +0.06(+0.67%)
Jun 25, 2012 8.260 8.329 8.260 8.287 33,125 -0.04(-0.50%)
Jun 22, 2012 8.107 8.333 8.080 8.329 164,152 +0.26(+3.17%)
Jun 21, 2012 8.114 8.287 8.045 8.073 38,272 -0.10(-1.27%)
Jun 20, 2012 8.239 8.336 8.177 8.177 29,047 -0.09(-1.09%)
Jun 19, 2012 8.114 8.370 8.114 8.267 61,915 +0.19(+2.40%)
Jun 18, 2012 8.156 8.253 8.066 8.073 42,374 -0.10(-1.27%)
Jun 15, 2012 8.163 8.280 8.156 8.177 98,480 -0.02(-0.25%)
Jun 14, 2012 8.114 8.225 8.003 8.197 266,066 +0.05(+0.59%)
Jun 13, 2012 8.059 8.177 8.024 8.149 70,522 +0.09(+1.12%)
Jun 12, 2012 8.031 8.135 8.017 8.059 40,882 +0.08(+1.04%)
Jun 11, 2012 8.170 8.204 7.962 7.976 49,653 -0.11(-1.37%)
Jun 08, 2012 8.066 8.253 8.045 8.087 41,298 -0.01(-0.09%)
Jun 07, 2012 8.274 8.274 8.080 8.093 47,157 -0.18(-2.18%)
Jun 06, 2012 8.135 8.357 8.135 8.274 40,659 +0.15(+1.88%)
Jun 05, 2012 8.128 8.218 8.087 8.121 58,759 -0.01(-0.17%)
Jun 04, 2012 8.045 8.197 8.045 8.135 43,910 +0.15(+1.91%)
Jun 01, 2012 7.955 8.163 7.948 7.983 53,307 -0.01(-0.17%)
May 31, 2012 8.149 8.149 7.907 7.997 54,038 -0.12(-1.45%)
May 30, 2012 8.225 8.225 8.093 8.114 22,328 -0.14(-1.68%)
May 29, 2012 8.087 8.267 8.010 8.253 25,942 +0.12(+1.45%)
May 25, 2012 8.218 8.391 8.114 8.135 34,906 -0.11(-1.34%)
May 24, 2012 8.315 8.350 8.135 8.246 22,991 -0.09(-1.08%)
May 23, 2012 8.177 8.398 8.017 8.336 637,266 +0.12(+1.43%)
May 22, 2012 8.315 8.315 8.177 8.218 53,768 -0.10(-1.17%)
May 21, 2012 8.274 8.460 8.218 8.315 37,810 +0.06(+0.67%)
May 18, 2012 8.384 8.454 8.225 8.260 50,469 -0.15(-1.81%)
May 17, 2012 8.454 8.523 8.398 8.412 61,713 -0.06(-0.65%)
May 16, 2012 8.357 8.530 8.357 8.467 43,625 +0.12(+1.41%)
May 15, 2012 8.419 8.523 8.343 8.350 30,447 -0.09(-1.07%)
May 14, 2012 8.350 8.509 8.294 8.440 22,610 +0.02(+0.25%)
May 11, 2012 8.419 8.481 8.391 8.419 31,054 -0.02(-0.25%)
May 10, 2012 8.495 8.557 8.398 8.440 30,178 -0.03(-0.41%)
May 09, 2012 8.515 8.584 8.440 8.474 28,378 -0.11(-1.29%)
May 08, 2012 8.405 8.605 8.343 8.584 42,170 +0.12(+1.38%)
May 07, 2012 8.426 8.515 8.391 8.467 45,003 +0.06(+0.66%)
May 04, 2012 8.515 8.515 8.405 8.412 34,327 -0.12(-1.45%)
May 03, 2012 8.626 8.646 8.453 8.536 35,410 -0.12(-1.35%)
May 02, 2012 8.550 8.660 8.543 8.653 43,745 +0.03(+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.