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 (%)
Jul 30, 2010 6.247 6.429 6.140 6.415 58,750 +0.10(+1.60%)
Jul 29, 2010 6.697 6.711 6.281 6.314 154,209 -0.32(-4.86%)
Jul 28, 2010 6.704 6.885 6.556 6.637 112,193 -0.07(-1.00%)
Jul 27, 2010 6.455 6.764 6.408 6.704 327,748 +0.32(+4.94%)
Jul 26, 2010 6.590 6.590 6.247 6.388 155,665 -0.21(-3.16%)
Jul 23, 2010 6.415 6.610 6.261 6.596 139,704 +0.16(+2.51%)
Jul 22, 2010 6.549 6.717 6.261 6.435 276,971 +0.15(+2.46%)
Jul 21, 2010 6.314 6.408 6.073 6.281 100,261 +0.00(+0.00%)
Jul 20, 2010 6.005 6.287 5.790 6.281 96,964 +0.15(+2.41%)
Jul 19, 2010 6.187 6.187 5.978 6.133 59,210 -0.07(-1.19%)
Jul 16, 2010 6.388 6.408 6.160 6.207 118,733 -0.21(-3.25%)
Jul 15, 2010 6.368 6.429 6.187 6.415 57,069 +0.08(+1.27%)
Jul 14, 2010 6.489 6.502 6.328 6.335 63,929 -0.09(-1.36%)
Jul 13, 2010 6.207 6.469 6.207 6.422 139,643 +0.32(+5.29%)
Jul 12, 2010 6.146 6.386 6.052 6.099 74,007 -0.08(-1.30%)
Jul 09, 2010 6.019 6.180 5.931 6.180 109,064 +0.13(+2.22%)
Jul 08, 2010 6.133 6.234 5.911 6.046 94,286 -0.03(-0.44%)
Jul 07, 2010 5.421 6.073 5.374 6.073 181,300 +0.63(+11.60%)
Jul 06, 2010 5.817 5.925 5.434 5.441 176,995 -0.26(-4.48%)
Jul 02, 2010 5.811 5.817 5.597 5.696 94,155 -0.09(-1.62%)
Jul 01, 2010 6.046 6.066 5.613 5.790 180,047 -0.26(-4.22%)
Jun 30, 2010 6.234 6.341 6.032 6.046 94,710 -0.21(-3.33%)
Jun 29, 2010 6.308 6.382 5.985 6.254 88,510 -0.21(-3.32%)
Jun 25, 2010 6.146 6.623 6.012 6.469 3,516,030 +0.35(+5.71%)
Jun 24, 2010 6.193 6.335 6.046 6.120 156,386 -0.15(-2.46%)
Jun 23, 2010 5.978 6.348 5.925 6.274 197,935 +0.25(+4.12%)
Jun 22, 2010 6.079 6.106 5.952 6.026 67,488 -0.07(-1.10%)
Jun 21, 2010 6.214 6.220 6.086 6.093 73,791 -0.09(-1.52%)
Jun 18, 2010 6.184 6.227 6.120 6.187 84,011 -0.02(-0.32%)
Jun 17, 2010 6.173 6.207 6.046 6.207 93,969 +0.08(+1.32%)
Jun 16, 2010 6.073 6.153 5.911 6.126 78,110 -0.01(-0.11%)
Jun 15, 2010 5.992 6.160 5.985 6.133 63,923 +0.14(+2.35%)
Jun 14, 2010 5.884 6.032 5.837 5.992 75,877 +0.21(+3.60%)
Jun 11, 2010 5.703 5.905 5.555 5.784 57,690 -0.04(-0.69%)
Jun 10, 2010 5.757 5.878 5.629 5.824 73,750 +0.15(+2.73%)
Jun 09, 2010 5.676 6.019 5.622 5.669 67,274 -0.01(-0.12%)
Jun 08, 2010 5.764 5.905 5.455 5.676 178,199 -0.10(-1.74%)
Jun 07, 2010 6.180 6.180 5.770 5.777 152,082 -0.35(-5.68%)
Jun 04, 2010 6.368 6.435 6.120 6.125 68,947 -0.34(-5.32%)
Jun 03, 2010 6.442 6.509 6.301 6.469 81,123 +0.09(+1.48%)
Jun 02, 2010 6.287 6.388 6.113 6.375 131,838 +0.21(+3.38%)
Jun 01, 2010 6.502 6.502 6.019 6.167 98,158 -0.38(-5.75%)
May 28, 2010 6.537 6.549 6.180 6.543 78,231 +0.01(+0.08%)
May 27, 2010 6.415 6.563 6.268 6.537 77,040 +0.25(+3.97%)
May 26, 2010 6.214 6.455 6.167 6.287 71,969 +0.12(+1.96%)
May 25, 2010 6.375 6.375 5.992 6.167 201,379 -0.51(-7.65%)
May 24, 2010 6.691 6.778 6.610 6.677 55,604 -0.01(-0.10%)
May 21, 2010 6.355 6.684 6.261 6.684 156,402 +0.17(+2.68%)
May 20, 2010 6.348 6.724 6.301 6.509 175,353 -0.30(-4.44%)
May 19, 2010 6.879 6.905 6.650 6.811 52,789 -0.07(-0.98%)
May 18, 2010 6.919 7.073 6.825 6.879 87,355 -0.03(-0.39%)
May 17, 2010 7.067 7.067 6.590 6.905 197,988 -0.21(-3.02%)
May 14, 2010 7.262 7.264 7.067 7.120 81,931 -0.20(-2.75%)
May 13, 2010 7.255 7.356 7.154 7.322 159,642 +0.00(+0.00%)
May 12, 2010 7.322 7.362 7.189 7.322 87,029 +0.04(+0.55%)
May 11, 2010 7.376 7.416 7.268 7.282 138,930 +0.03(+0.37%)
May 10, 2010 7.403 7.550 7.107 7.255 184,124 +0.14(+1.98%)
May 07, 2010 7.255 7.382 6.885 7.114 192,364 -0.17(-2.31%)
May 06, 2010 7.658 7.745 5.041 7.282 298,834 -0.38(-4.91%)
May 05, 2010 7.584 7.738 7.409 7.658 188,428 -0.03(-0.35%)
May 04, 2010 7.745 7.745 7.537 7.685 232,857 -0.10(-1.29%)
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.