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

Richardson Electrncs (NQ: RELL )

10.80 +0.02 (+0.19%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Aug 31, 2009 2.756 2.762 2.545 2.715 79,065 +0.01(+0.50%)
Aug 28, 2009 2.582 2.702 2.542 2.702 122,600 +0.19(+7.73%)
Aug 27, 2009 2.542 2.546 2.503 2.508 5,262 -0.07(-2.60%)
Aug 26, 2009 2.515 2.575 2.428 2.575 34,983 +0.04(+1.58%)
Aug 25, 2009 2.543 2.575 2.535 2.535 25,067 -0.01(-0.53%)
Aug 24, 2009 2.528 2.548 2.528 2.548 10,463 +0.01(+0.26%)
Aug 21, 2009 2.588 2.588 2.509 2.542 20,847 +0.01(+0.53%)
Aug 20, 2009 2.508 2.562 2.435 2.528 71,917 -0.01(-0.53%)
Aug 19, 2009 2.542 2.542 2.421 2.542 8,020 +0.00(+0.00%)
Aug 18, 2009 2.428 2.542 2.428 2.542 100,590 +0.08(+3.26%)
Aug 17, 2009 2.294 2.488 2.294 2.461 27,624 +0.07(+3.08%)
Aug 14, 2009 2.314 2.515 2.299 2.388 13,036 +0.07(+2.88%)
Aug 13, 2009 2.328 2.428 2.321 2.321 18,146 -0.03(-1.42%)
Aug 12, 2009 2.374 2.570 2.354 2.354 79,671 -0.24(-9.28%)
Aug 11, 2009 2.535 2.595 2.535 2.595 24,270 +0.05(+1.84%)
Aug 10, 2009 2.562 2.606 2.540 2.548 31,716 -0.03(-1.04%)
Aug 07, 2009 2.622 2.622 2.510 2.575 27,295 -0.05(-1.79%)
Aug 06, 2009 2.649 2.649 2.461 2.622 36,275 +0.02(+0.77%)
Aug 05, 2009 2.591 2.602 2.495 2.602 41,683 +0.09(+3.73%)
Aug 04, 2009 2.488 2.582 2.488 2.508 187,306 -0.01(-0.27%)
Aug 03, 2009 2.468 2.542 2.394 2.515 61,733 +0.03(+1.08%)
Jul 31, 2009 2.528 2.535 2.328 2.488 82,495 +0.01(+0.27%)
Jul 30, 2009 2.528 2.542 2.481 2.481 12,030 +0.03(+1.09%)
Jul 29, 2009 2.428 2.542 2.428 2.455 27,286 +0.05(+1.94%)
Jul 28, 2009 2.307 2.481 2.287 2.408 11,514 -0.02(-0.83%)
Jul 27, 2009 2.281 2.461 2.281 2.428 24,556 -0.08(-3.20%)
Jul 24, 2009 2.501 2.542 2.164 2.508 42,926 +0.00(+0.00%)
Jul 23, 2009 2.341 2.608 2.274 2.508 186,110 +0.19(+8.38%)
Jul 22, 2009 2.341 2.428 2.207 2.314 28,079 +0.00(+0.00%)
Jul 21, 2009 2.321 2.468 2.255 2.314 90,138 +0.06(+2.67%)
Jul 20, 2009 2.341 2.508 2.214 2.254 16,943 -0.03(-1.46%)
Jul 17, 2009 2.441 2.448 2.261 2.287 15,359 -0.19(-7.82%)
Jul 16, 2009 2.167 2.481 2.167 2.481 57,692 +0.27(+12.42%)
Jul 15, 2009 2.154 2.216 2.118 2.207 57,641 +0.13(+6.45%)
Jul 14, 2009 2.087 2.107 2.040 2.073 28,514 +0.05(+2.65%)
Jul 13, 2009 2.006 2.079 1.993 2.020 70,498 +0.05(+2.37%)
Jul 10, 2009 2.006 2.067 1.906 1.973 23,466 +0.07(+3.87%)
Jul 09, 2009 2.040 2.113 1.899 1.899 118,261 -0.17(-8.39%)
Jul 08, 2009 2.093 2.187 2.073 2.073 28,547 -0.02(-0.96%)
Jul 07, 2009 2.207 2.207 2.093 2.093 40,880 -0.18(-7.94%)
Jul 06, 2009 2.267 2.274 2.184 2.274 16,298 +0.07(+3.03%)
Jul 02, 2009 2.241 2.241 2.207 2.207 11,757 -0.03(-1.49%)
Jul 01, 2009 2.241 2.273 2.207 2.241 21,720 +0.05(+2.45%)
Jun 30, 2009 2.241 2.254 2.180 2.187 35,290 -0.07(-2.97%)
Jun 29, 2009 2.287 2.287 2.241 2.254 9,329 +0.01(+0.60%)
Jun 26, 2009 2.234 2.247 2.174 2.241 23,480 -0.03(-1.18%)
Jun 25, 2009 2.247 2.348 2.194 2.267 40,477 +0.05(+2.11%)
Jun 24, 2009 2.354 2.381 2.220 2.220 9,036 -0.09(-3.77%)
Jun 23, 2009 2.281 2.348 2.267 2.307 60,494 +0.09(+3.92%)
Jun 22, 2009 2.341 2.354 2.220 2.220 10,584 -0.17(-7.26%)
Jun 19, 2009 2.468 2.475 2.341 2.394 36,981 -0.17(-6.53%)
Jun 18, 2009 2.421 2.562 2.382 2.562 9,889 +0.17(+6.98%)
Jun 17, 2009 2.402 2.407 2.394 2.394 4,811 -0.01(-0.56%)
Jun 16, 2009 2.388 2.435 2.388 2.408 15,510 +0.03(+1.12%)
Jun 15, 2009 2.408 2.432 2.374 2.381 35,706 -0.03(-1.11%)
Jun 12, 2009 2.441 2.441 2.408 2.408 12,812 -0.09(-3.49%)
Jun 11, 2009 2.608 2.628 2.354 2.495 147,034 -0.12(-4.60%)
Jun 10, 2009 2.709 2.715 2.595 2.615 58,691 -0.09(-3.46%)
Jun 09, 2009 2.695 2.709 2.649 2.709 18,827 +0.03(+1.00%)
Jun 08, 2009 2.575 2.682 2.488 2.682 36,634 +0.07(+2.82%)
Jun 05, 2009 2.635 2.660 2.588 2.608 15,397 -0.06(-2.26%)
Jun 04, 2009 2.548 2.669 2.548 2.669 29,828 +0.05(+2.05%)
Jun 03, 2009 2.649 2.649 2.562 2.615 16,212 +0.01(+0.51%)
Jun 02, 2009 2.642 2.675 2.528 2.602 121,477 +0.01(+0.26%)
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.