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 (%)
Oct 31, 2012 8.064 8.168 8.064 8.106 22,968 +0.04(+0.52%)
Oct 26, 2012 8.155 8.064 8.064 8.064 24,864 -0.07(-0.86%)
Oct 25, 2012 8.162 8.162 8.099 8.134 31,383 +0.03(+0.34%)
Oct 24, 2012 8.092 8.141 8.022 8.106 35,105 +0.06(+0.78%)
Oct 23, 2012 8.113 8.196 8.029 8.043 29,598 -0.04(-0.52%)
Oct 19, 2012 8.057 8.217 8.057 8.085 41,169 +0.01(+0.17%)
Oct 18, 2012 8.349 8.384 8.071 8.071 44,893 -0.28(-3.33%)
Oct 17, 2012 8.001 8.363 8.001 8.349 54,511 +0.03(+0.33%)
Oct 16, 2012 8.252 8.384 8.203 8.322 52,262 +0.09(+1.10%)
Oct 15, 2012 8.175 8.239 8.175 8.231 31,396 +0.09(+1.11%)
Oct 12, 2012 8.238 8.238 8.099 8.141 31,748 -0.06(-0.68%)
Oct 11, 2012 8.252 8.329 8.078 8.196 88,171 -0.12(-1.42%)
Oct 10, 2012 8.245 8.356 8.148 8.315 175,649 +0.13(+1.53%)
Oct 09, 2012 8.108 8.280 8.108 8.189 57,643 +0.01(+0.17%)
Oct 08, 2012 8.273 8.419 8.162 8.175 31,706 -0.12(-1.43%)
Oct 05, 2012 8.349 8.461 8.294 8.294 30,071 -0.06(-0.67%)
Oct 04, 2012 8.238 8.363 8.238 8.349 32,001 +0.07(+0.84%)
Oct 03, 2012 8.315 8.349 8.259 8.280 34,717 -0.07(-0.83%)
Oct 02, 2012 8.349 8.454 8.322 8.349 38,239 +0.03(+0.42%)
Oct 01, 2012 8.315 8.482 8.232 8.315 71,966 +0.06(+0.67%)
Sep 28, 2012 8.294 8.377 8.203 8.259 68,028 -0.08(-0.92%)
Sep 27, 2012 8.482 8.482 8.315 8.335 65,243 -0.13(-1.56%)
Sep 26, 2012 8.301 8.482 8.301 8.468 69,579 +0.17(+2.01%)
Sep 25, 2012 8.349 8.419 8.287 8.301 49,292 -0.05(-0.58%)
Sep 24, 2012 8.308 8.363 8.308 8.349 34,479 +0.00(+0.00%)
Sep 21, 2012 8.489 8.489 8.335 8.349 85,272 -0.06(-0.66%)
Sep 20, 2012 8.357 8.502 8.356 8.405 24,484 -0.04(-0.49%)
Sep 19, 2012 8.558 8.614 8.447 8.447 34,299 -0.07(-0.82%)
Sep 18, 2012 8.614 8.697 8.489 8.516 26,946 -0.06(-0.65%)
Sep 17, 2012 8.572 8.600 8.502 8.572 33,066 -0.05(-0.57%)
Sep 14, 2012 8.579 8.621 8.516 8.621 39,574 +0.04(+0.49%)
Sep 13, 2012 8.412 8.586 8.405 8.579 32,201 +0.18(+2.15%)
Sep 12, 2012 8.489 8.551 8.370 8.398 29,322 -0.12(-1.39%)
Sep 11, 2012 8.461 8.572 8.461 8.516 31,152 +0.08(+0.99%)
Sep 10, 2012 8.579 8.579 8.384 8.433 24,954 -0.12(-1.38%)
Sep 07, 2012 8.534 8.683 8.377 8.551 54,623 +0.06(+0.74%)
Sep 06, 2012 8.349 8.516 8.280 8.489 53,121 +0.18(+2.18%)
Sep 05, 2012 8.342 8.395 8.273 8.308 43,513 +0.01(+0.08%)
Sep 04, 2012 8.363 8.405 8.185 8.301 72,631 -0.03(-0.33%)
Aug 31, 2012 8.405 8.405 8.217 8.329 116,264 -0.02(-0.25%)
Aug 30, 2012 8.259 8.419 8.259 8.349 24,067 -0.04(-0.50%)
Aug 29, 2012 8.280 8.433 8.269 8.391 30,854 -0.02(-0.25%)
Aug 27, 2012 8.363 8.412 8.356 8.412 14,746 +0.11(+1.34%)
Aug 24, 2012 8.384 8.384 8.245 8.301 14,830 -0.10(-1.24%)
Aug 23, 2012 8.481 8.481 8.405 8.405 9,385 -0.07(-0.82%)
Aug 22, 2012 8.620 8.620 8.460 8.474 22,165 -0.11(-1.29%)
Aug 21, 2012 8.620 8.620 8.509 8.585 27,193 -0.03(-0.40%)
Aug 20, 2012 8.613 8.661 8.530 8.620 8,973 -0.03(-0.40%)
Aug 17, 2012 8.682 8.724 8.495 8.654 52,473 -0.06(-0.71%)
Aug 16, 2012 8.654 8.724 8.585 8.717 21,626 +0.07(+0.80%)
Aug 15, 2012 8.585 8.659 8.585 8.647 24,248 +0.06(+0.73%)
Aug 14, 2012 8.509 8.620 8.509 8.585 40,283 +0.06(+0.73%)
Aug 13, 2012 8.564 8.564 8.301 8.523 20,943 -0.01(-0.16%)
Aug 10, 2012 8.564 8.585 8.471 8.537 33,481 -0.01(-0.08%)
Aug 09, 2012 8.599 8.654 8.510 8.544 38,847 -0.06(-0.64%)
Aug 08, 2012 8.481 8.602 8.481 8.599 24,898 +0.03(+0.40%)
Aug 07, 2012 8.668 8.668 8.537 8.564 64,910 -0.08(-0.96%)
Aug 06, 2012 8.634 8.675 8.488 8.647 32,359 +0.00(+0.00%)
Aug 03, 2012 8.537 8.744 8.481 8.647 51,646 +0.15(+1.79%)
Aug 02, 2012 8.530 8.606 8.467 8.495 46,644 +0.01(+0.16%)
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.