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

Richardson Electrncs (NQ: RELL )

12.03 -0.23 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2010 6.800 7.130 6.800 7.069 128,090 +0.32(+4.79%)
Sep 29, 2010 7.069 7.305 6.672 6.746 162,527 -0.32(-4.57%)
Sep 28, 2010 6.887 7.069 6.732 7.069 81,263 +0.18(+2.64%)
Sep 27, 2010 6.665 6.914 6.611 6.887 102,470 +0.28(+4.18%)
Sep 24, 2010 6.591 6.652 6.497 6.611 66,558 +0.10(+1.55%)
Sep 23, 2010 6.551 6.638 6.403 6.510 68,244 -0.09(-1.43%)
Sep 22, 2010 6.679 6.753 6.503 6.604 65,738 -0.09(-1.31%)
Sep 21, 2010 6.679 6.840 6.315 6.692 95,059 +0.01(+0.20%)
Sep 20, 2010 6.470 6.679 6.315 6.679 82,101 +0.26(+3.98%)
Sep 17, 2010 6.342 6.477 6.241 6.423 92,570 +0.05(+0.85%)
Sep 15, 2010 6.396 6.412 6.227 6.369 37,554 -0.08(-1.25%)
Sep 14, 2010 6.342 6.578 6.342 6.450 69,761 +0.11(+1.70%)
Sep 13, 2010 6.059 6.376 6.059 6.342 51,275 +0.36(+5.96%)
Sep 10, 2010 6.079 6.194 5.931 5.985 51,948 -0.05(-0.89%)
Sep 09, 2010 6.059 6.268 6.019 6.039 24,248 +0.07(+1.24%)
Sep 08, 2010 6.066 6.126 5.958 5.965 34,515 -0.10(-1.66%)
Sep 07, 2010 6.423 6.423 6.032 6.066 82,845 -0.36(-5.65%)
Sep 03, 2010 6.234 6.443 6.100 6.429 69,071 +0.20(+3.24%)
Sep 02, 2010 6.194 6.328 6.106 6.227 65,628 +0.01(+0.11%)
Sep 01, 2010 5.999 6.234 5.898 6.221 80,054 +0.30(+5.00%)
Aug 31, 2010 6.160 6.254 5.911 5.925 64,672 -0.22(-3.61%)
Aug 30, 2010 6.140 6.369 6.046 6.147 104,907 -0.03(-0.54%)
Aug 27, 2010 6.106 6.214 5.877 6.180 90,542 +0.15(+2.46%)
Aug 26, 2010 5.911 6.133 5.898 6.032 94,181 +0.14(+2.40%)
Aug 25, 2010 5.958 6.012 5.810 5.891 39,832 -0.08(-1.35%)
Aug 24, 2010 5.729 6.166 5.711 5.972 135,709 +0.11(+1.84%)
Aug 23, 2010 5.850 6.221 5.749 5.864 125,034 +0.02(+0.35%)
Aug 20, 2010 6.052 6.214 5.785 5.844 86,386 -0.25(-4.09%)
Aug 19, 2010 6.180 6.241 5.951 6.093 101,056 -0.13(-2.16%)
Aug 18, 2010 5.891 6.483 5.771 6.227 99,484 +0.33(+5.59%)
Aug 17, 2010 6.005 6.112 5.765 5.898 79,167 -0.07(-1.13%)
Aug 16, 2010 5.622 5.972 5.622 5.965 104,399 +0.28(+4.85%)
Aug 13, 2010 5.756 5.797 5.588 5.689 75,008 -0.10(-1.74%)
Aug 12, 2010 5.904 5.978 5.749 5.790 75,418 -0.22(-3.70%)
Aug 11, 2010 6.214 6.214 5.972 6.012 115,360 -0.34(-5.30%)
Aug 10, 2010 6.456 6.456 6.227 6.349 62,257 -0.19(-2.88%)
Aug 09, 2010 6.288 6.564 6.281 6.537 126,249 +0.32(+5.09%)
Aug 06, 2010 6.214 6.288 6.046 6.221 76,041 -0.05(-0.86%)
Aug 05, 2010 6.369 6.376 6.214 6.275 84,283 -0.15(-2.41%)
Aug 04, 2010 6.409 6.466 6.248 6.429 93,650 +0.04(+0.63%)
Aug 03, 2010 6.550 6.557 6.295 6.389 58,448 -0.07(-1.14%)
Aug 02, 2010 6.497 6.671 6.342 6.463 139,014 +0.05(+0.73%)
Jul 30, 2010 6.248 6.429 6.140 6.416 58,743 +0.10(+1.60%)
Jul 29, 2010 6.698 6.712 6.282 6.315 154,190 -0.32(-4.86%)
Jul 28, 2010 6.705 6.886 6.557 6.638 112,179 -0.07(-1.00%)
Jul 27, 2010 6.456 6.765 6.409 6.705 327,707 +0.32(+4.94%)
Jul 26, 2010 6.591 6.591 6.248 6.389 155,646 -0.21(-3.16%)
Jul 23, 2010 6.416 6.611 6.261 6.597 139,686 +0.16(+2.51%)
Jul 22, 2010 6.550 6.718 6.261 6.436 276,937 +0.15(+2.46%)
Jul 21, 2010 6.315 6.409 6.073 6.282 100,249 +0.00(+0.00%)
Jul 20, 2010 6.006 6.288 5.791 6.282 96,952 +0.15(+2.41%)
Jul 19, 2010 6.188 6.188 5.979 6.134 59,202 -0.07(-1.19%)
Jul 16, 2010 6.389 6.409 6.161 6.208 118,718 -0.21(-3.25%)
Jul 15, 2010 6.369 6.429 6.188 6.416 57,062 +0.08(+1.27%)
Jul 14, 2010 6.490 6.503 6.329 6.335 63,921 -0.09(-1.36%)
Jul 13, 2010 6.208 6.470 6.208 6.423 139,625 +0.32(+5.29%)
Jul 12, 2010 6.147 6.387 6.053 6.100 73,998 -0.08(-1.30%)
Jul 09, 2010 6.020 6.181 5.932 6.181 109,050 +0.13(+2.22%)
Jul 08, 2010 6.134 6.235 5.912 6.046 94,274 -0.03(-0.44%)
Jul 07, 2010 5.422 6.073 5.375 6.073 181,278 +0.63(+11.60%)
Jul 06, 2010 5.818 5.925 5.435 5.442 176,973 -0.26(-4.48%)
Jul 02, 2010 5.811 5.818 5.598 5.697 94,143 -0.09(-1.62%)
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.