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 (%)
Jan 31, 2012 8.261 8.378 8.213 8.316 58,146 +0.08(+0.92%)
Jan 30, 2012 8.255 8.268 8.180 8.241 76,305 -0.04(-0.50%)
Jan 27, 2012 8.310 8.344 8.248 8.282 50,204 -0.03(-0.41%)
Jan 26, 2012 8.344 8.344 8.187 8.316 69,473 -0.01(-0.16%)
Jan 25, 2012 8.316 8.378 8.241 8.330 72,990 +0.00(+0.00%)
Jan 24, 2012 8.268 8.358 8.224 8.330 33,485 +0.06(+0.75%)
Jan 23, 2012 8.310 8.392 8.180 8.268 59,337 -0.05(-0.58%)
Jan 20, 2012 8.371 8.392 8.275 8.316 41,167 -0.04(-0.49%)
Jan 19, 2012 8.426 8.426 8.323 8.358 89,418 -0.02(-0.25%)
Jan 18, 2012 8.323 8.461 8.310 8.378 146,300 +0.03(+0.41%)
Jan 17, 2012 8.378 8.378 8.234 8.344 118,346 +0.00(+0.00%)
Jan 13, 2012 8.337 8.371 8.138 8.344 148,974 -0.03(-0.33%)
Jan 12, 2012 8.241 8.570 7.925 8.371 344,225 +0.09(+1.08%)
Jan 11, 2012 8.358 8.399 8.200 8.282 184,106 -0.08(-0.90%)
Jan 10, 2012 8.399 8.413 8.316 8.358 150,699 +0.05(+0.66%)
Jan 09, 2012 8.337 8.351 8.244 8.303 110,098 -0.02(-0.25%)
Jan 06, 2012 8.351 8.378 8.316 8.323 90,766 -0.05(-0.66%)
Jan 05, 2012 8.413 8.413 8.337 8.378 46,192 -0.10(-1.13%)
Jan 04, 2012 8.577 8.722 8.419 8.474 37,050 +0.03(+0.41%)
Dec 30, 2011 8.502 8.481 8.358 8.440 57,767 -0.06(-0.73%)
Dec 29, 2011 8.516 8.550 8.481 8.502 22,720 +0.04(+0.49%)
Dec 28, 2011 8.557 8.605 8.454 8.461 31,936 -0.10(-1.20%)
Dec 27, 2011 8.598 8.763 8.502 8.564 55,469 -0.05(-0.56%)
Dec 23, 2011 8.509 8.790 8.495 8.612 49,570 +0.12(+1.46%)
Dec 21, 2011 8.447 8.557 8.372 8.488 122,090 +0.08(+0.90%)
Dec 20, 2011 8.406 8.509 8.310 8.413 125,002 +0.14(+1.66%)
Dec 19, 2011 8.433 8.522 8.234 8.275 61,436 -0.12(-1.47%)
Dec 16, 2011 8.289 8.447 8.179 8.399 112,648 +0.13(+1.58%)
Dec 15, 2011 8.557 8.557 8.228 8.268 60,873 -0.19(-2.19%)
Dec 14, 2011 8.207 8.467 8.207 8.454 118,872 +0.21(+2.50%)
Dec 13, 2011 8.550 8.639 8.220 8.248 232,262 -0.26(-3.07%)
Dec 12, 2011 8.447 8.557 8.351 8.509 146,143 -0.12(-1.43%)
Dec 09, 2011 8.261 8.687 8.207 8.632 122,065 +0.40(+4.84%)
Dec 08, 2011 8.371 8.481 8.227 8.234 82,790 -0.19(-2.20%)
Dec 07, 2011 8.454 8.474 8.316 8.419 93,803 -0.03(-0.41%)
Dec 06, 2011 8.200 8.502 8.200 8.454 188,491 +0.14(+1.65%)
Dec 05, 2011 8.481 8.481 8.255 8.316 99,779 -0.08(-0.90%)
Dec 02, 2011 8.296 8.440 8.261 8.392 68,886 +0.15(+1.83%)
Dec 01, 2011 8.467 8.529 8.241 8.241 175,859 -0.25(-2.99%)
Nov 30, 2011 8.722 8.722 8.426 8.495 190,345 -0.01(-0.08%)
Nov 29, 2011 8.378 8.529 8.275 8.502 87,183 +0.09(+1.06%)
Nov 28, 2011 8.364 8.413 8.241 8.413 91,133 +0.21(+2.60%)
Nov 25, 2011 8.152 8.310 8.152 8.200 42,632 +0.03(+0.42%)
Nov 23, 2011 8.481 8.481 7.939 8.165 223,295 -0.35(-4.11%)
Nov 22, 2011 8.577 8.625 8.516 8.516 60,729 -0.08(-0.88%)
Nov 21, 2011 8.687 8.783 8.577 8.591 161,154 -0.20(-2.27%)
Nov 18, 2011 8.818 8.818 8.708 8.790 50,917 -0.03(-0.31%)
Nov 17, 2011 8.893 8.941 8.673 8.818 68,859 +0.07(+0.79%)
Nov 16, 2011 8.728 9.017 8.708 8.749 164,964 -0.04(-0.47%)
Nov 15, 2011 8.790 8.873 8.722 8.790 76,107 +0.00(+0.00%)
Nov 14, 2011 8.852 8.852 8.708 8.790 61,061 -0.06(-0.70%)
Nov 11, 2011 8.825 8.893 8.790 8.852 68,663 +0.09(+1.02%)
Nov 10, 2011 8.996 9.037 8.673 8.763 119,916 -0.13(-1.47%)
Nov 09, 2011 9.010 9.058 8.866 8.893 77,025 -0.27(-3.00%)
Nov 08, 2011 9.216 9.223 9.031 9.168 94,807 -0.01(-0.07%)
Nov 07, 2011 9.140 9.195 8.859 9.175 90,381 +0.04(+0.45%)
Nov 04, 2011 9.058 9.189 9.051 9.134 49,407 -0.01(-0.15%)
Nov 03, 2011 9.051 9.202 8.989 9.147 92,840 +0.16(+1.76%)
Nov 02, 2011 8.831 9.110 8.783 8.989 92,301 +0.25(+2.91%)
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.