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 (%)
Jan 30, 2009 2.531 2.531 2.367 2.453 14,737 -0.03(-1.32%)
Jan 29, 2009 2.557 2.557 2.479 2.485 21,793 -0.06(-2.32%)
Jan 28, 2009 2.557 2.557 2.525 2.544 20,457 -0.01(-0.51%)
Jan 27, 2009 2.590 2.590 2.525 2.557 39,118 +0.01(+0.52%)
Jan 26, 2009 2.590 2.643 2.544 2.544 23,312 -0.05(-1.77%)
Jan 23, 2009 2.590 2.689 2.571 2.590 33,384 -0.10(-3.89%)
Jan 22, 2009 2.780 2.780 2.459 2.695 39,998 -0.05(-1.91%)
Jan 21, 2009 2.622 2.748 2.551 2.748 29,869 +0.19(+7.39%)
Jan 20, 2009 2.590 2.675 2.557 2.558 39,239 -0.08(-3.19%)
Jan 16, 2009 2.656 2.682 2.636 2.643 64,413 +0.09(+3.33%)
Jan 15, 2009 2.623 2.636 2.466 2.557 27,341 -0.05(-1.76%)
Jan 14, 2009 2.498 2.603 2.459 2.603 33,898 +0.01(+0.51%)
Jan 13, 2009 2.485 2.866 2.459 2.590 73,483 -0.07(-2.47%)
Jan 12, 2009 2.800 2.813 2.603 2.656 31,820 -0.10(-3.80%)
Jan 09, 2009 2.597 2.846 2.597 2.761 44,411 +0.17(+6.58%)
Jan 08, 2009 2.544 2.853 2.544 2.590 121,182 +0.22(+9.12%)
Jan 07, 2009 2.531 2.541 2.289 2.374 32,793 -0.12(-4.99%)
Jan 06, 2009 2.059 2.518 2.059 2.498 41,694 +0.41(+19.44%)
Jan 05, 2009 2.033 2.098 2.018 2.092 45,691 -0.03(-1.54%)
Jan 02, 2009 2.013 2.125 2.000 2.125 15,008 +0.20(+10.58%)
Dec 31, 2008 1.966 1.987 1.921 1.921 32,381 -0.03(-1.68%)
Dec 30, 2008 1.908 1.987 1.895 1.954 26,168 +0.01(+0.68%)
Dec 29, 2008 2.020 2.020 1.875 1.941 61,058 -0.05(-2.31%)
Dec 26, 2008 1.961 1.987 1.954 1.987 14,327 +0.07(+3.77%)
Dec 24, 2008 1.816 1.915 1.816 1.915 18,180 +0.09(+5.04%)
Dec 23, 2008 1.705 1.830 1.705 1.823 17,694 +0.13(+7.75%)
Dec 22, 2008 1.836 1.961 1.692 1.692 62,775 -0.18(-9.79%)
Dec 19, 2008 1.685 1.875 1.685 1.875 55,539 +0.13(+7.52%)
Dec 18, 2008 1.849 1.862 1.685 1.744 47,170 -0.08(-4.32%)
Dec 17, 2008 1.764 1.836 1.751 1.823 40,172 +0.09(+4.91%)
Dec 16, 2008 1.790 2.092 1.679 1.738 27,390 -0.03(-1.85%)
Dec 15, 2008 1.856 1.856 1.738 1.771 76,657 -0.02(-1.10%)
Dec 12, 2008 1.843 1.843 1.771 1.790 23,963 -0.05(-2.50%)
Dec 11, 2008 1.843 1.843 1.777 1.836 117,121 +0.03(+1.82%)
Dec 10, 2008 1.836 1.836 1.751 1.803 137,267 +0.00(+0.00%)
Dec 09, 2008 1.967 1.967 1.685 1.803 44,637 -0.14(-7.41%)
Dec 08, 2008 2.066 2.066 1.915 1.948 30,392 -0.06(-2.94%)
Dec 05, 2008 2.112 2.138 1.974 2.007 30,883 -0.05(-2.55%)
Dec 04, 2008 2.105 2.118 2.059 2.059 24,460 -0.04(-1.88%)
Dec 03, 2008 2.079 2.144 2.059 2.098 30,261 -0.01(-0.31%)
Dec 02, 2008 2.131 2.131 2.039 2.105 20,852 +0.03(+1.58%)
Dec 01, 2008 1.993 2.125 1.993 2.072 13,756 +0.04(+1.94%)
Nov 28, 2008 2.046 2.066 2.007 2.033 11,466 -0.01(-0.64%)
Nov 26, 2008 2.000 2.046 1.974 2.046 3,162 +0.07(+3.65%)
Nov 25, 2008 2.000 2.066 1.967 1.974 17,619 -0.01(-0.33%)
Nov 24, 2008 1.980 2.177 1.980 1.980 18,606 -0.13(-6.21%)
Nov 21, 2008 2.177 2.197 1.731 2.112 19,989 -0.01(-0.62%)
Nov 20, 2008 2.026 2.157 2.013 2.125 62,162 +0.02(+0.93%)
Nov 19, 2008 2.085 2.190 1.993 2.105 144,273 -0.01(-0.31%)
Nov 18, 2008 2.098 2.112 1.974 2.112 24,805 -0.03(-1.23%)
Nov 17, 2008 2.289 2.354 1.921 2.138 59,695 -0.13(-5.78%)
Nov 14, 2008 2.567 2.577 2.203 2.269 42,555 -0.35(-13.50%)
Nov 13, 2008 2.689 2.702 2.557 2.623 74,066 -0.09(-3.38%)
Nov 12, 2008 2.734 2.925 2.623 2.715 455,364 +0.05(+1.97%)
Nov 11, 2008 2.748 2.866 2.636 2.662 6,006 -0.09(-3.10%)
Nov 10, 2008 2.754 2.767 2.708 2.748 31,049 +0.01(+0.24%)
Nov 07, 2008 2.780 2.787 2.689 2.741 31,109 +0.05(+1.95%)
Nov 06, 2008 3.049 3.049 2.675 2.689 39,371 -0.39(-12.58%)
Nov 05, 2008 3.108 3.213 3.075 3.075 66,870 -0.18(-5.63%)
Nov 04, 2008 3.142 3.259 2.993 3.259 55,851 +0.06(+1.84%)
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.