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

Richardson Electrncs (NQ: RELL )

12.26 +0.30 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2011 8.681 8.775 8.512 8.728 230,822 +0.03(+0.31%)
Jan 28, 2011 8.748 8.748 8.499 8.701 240,409 -0.03(-0.39%)
Jan 27, 2011 8.768 8.856 8.681 8.735 157,390 -0.03(-0.38%)
Jan 26, 2011 8.795 8.816 8.640 8.768 280,944 -0.03(-0.31%)
Jan 25, 2011 8.809 8.816 8.566 8.795 237,480 -0.01(-0.15%)
Jan 24, 2011 8.654 8.836 8.634 8.809 453,643 +0.14(+1.63%)
Jan 21, 2011 8.512 8.714 8.445 8.667 426,648 +0.18(+2.15%)
Jan 20, 2011 8.465 8.559 8.445 8.485 308,849 -0.04(-0.47%)
Jan 19, 2011 8.701 8.701 8.519 8.526 211,666 -0.18(-2.02%)
Jan 18, 2011 8.553 8.735 8.553 8.701 241,907 -0.02(-0.23%)
Jan 14, 2011 8.559 8.735 8.499 8.721 246,905 +0.16(+1.81%)
Jan 13, 2011 8.499 8.600 8.465 8.566 138,159 +0.02(+0.24%)
Jan 12, 2011 8.526 8.566 8.458 8.546 128,991 +0.05(+0.56%)
Jan 11, 2011 8.559 8.559 8.438 8.499 238,878 -0.01(-0.16%)
Jan 10, 2011 8.607 8.607 8.438 8.512 330,963 -0.11(-1.33%)
Jan 07, 2011 8.573 8.735 8.438 8.627 274,813 +0.03(+0.39%)
Jan 06, 2011 8.505 8.768 8.263 8.593 355,155 -0.03(-0.31%)
Jan 05, 2011 8.121 8.640 8.094 8.620 726,672 +0.52(+6.41%)
Jan 04, 2011 8.121 8.141 7.966 8.101 369,532 +0.01(+0.08%)
Jan 03, 2011 7.979 8.114 7.939 8.094 218,032 +0.21(+2.65%)
Dec 31, 2010 7.844 8.013 7.838 7.885 94,767 -0.01(-0.17%)
Dec 30, 2010 7.966 7.966 7.858 7.898 40,955 -0.07(-0.85%)
Dec 29, 2010 7.959 7.986 7.885 7.966 40,031 +0.07(+0.94%)
Dec 28, 2010 8.027 8.027 7.824 7.892 77,515 -0.11(-1.35%)
Dec 27, 2010 7.939 8.040 7.871 8.000 51,994 +0.07(+0.94%)
Dec 23, 2010 7.892 7.959 7.811 7.925 49,002 +0.03(+0.43%)
Dec 22, 2010 7.838 7.959 7.824 7.892 67,075 +0.03(+0.43%)
Dec 21, 2010 7.878 7.919 7.804 7.858 68,276 +0.02(+0.26%)
Dec 20, 2010 7.689 7.885 7.662 7.838 123,406 +0.16(+2.11%)
Dec 17, 2010 7.615 7.689 7.548 7.676 249,651 +0.09(+1.16%)
Dec 16, 2010 7.548 7.602 7.453 7.588 61,838 +0.03(+0.36%)
Dec 15, 2010 7.534 7.608 7.495 7.561 67,259 +0.03(+0.36%)
Dec 14, 2010 7.595 7.595 7.480 7.534 95,348 -0.03(-0.36%)
Dec 13, 2010 7.608 7.608 7.554 7.561 129,595 -0.01(-0.09%)
Dec 10, 2010 7.541 7.642 7.514 7.568 86,749 +0.06(+0.81%)
Dec 09, 2010 7.622 7.622 7.487 7.507 84,611 -0.09(-1.24%)
Dec 08, 2010 7.595 7.622 7.554 7.602 121,358 +0.01(+0.18%)
Dec 07, 2010 7.689 7.689 7.554 7.588 203,577 +0.01(+0.18%)
Dec 06, 2010 7.487 7.652 7.460 7.575 186,235 +0.09(+1.17%)
Dec 03, 2010 7.440 7.487 7.352 7.487 59,957 +0.04(+0.54%)
Dec 02, 2010 7.339 7.460 7.291 7.446 260,438 +0.11(+1.56%)
Dec 01, 2010 7.325 7.386 7.298 7.332 91,886 +0.11(+1.49%)
Nov 30, 2010 7.217 7.298 7.146 7.224 92,918 -0.09(-1.29%)
Nov 29, 2010 7.251 7.345 7.183 7.318 49,380 +0.05(+0.65%)
Nov 26, 2010 7.298 7.352 7.271 7.271 19,810 -0.09(-1.19%)
Nov 24, 2010 7.204 7.359 7.359 7.359 88,706 +0.21(+2.92%)
Nov 23, 2010 7.210 7.214 7.089 7.150 83,020 -0.16(-2.12%)
Nov 22, 2010 7.312 7.345 7.129 7.305 81,122 -0.04(-0.55%)
Nov 19, 2010 7.244 7.372 7.210 7.345 120,838 +0.11(+1.49%)
Nov 18, 2010 7.150 7.251 7.143 7.237 115,388 +0.16(+2.29%)
Nov 17, 2010 7.136 7.170 7.028 7.075 115,487 -0.03(-0.38%)
Nov 16, 2010 7.089 7.136 7.028 7.102 166,005 -0.06(-0.85%)
Nov 15, 2010 7.183 7.298 7.082 7.163 153,246 +0.04(+0.57%)
Nov 12, 2010 7.116 7.224 7.082 7.123 110,872 -0.04(-0.56%)
Nov 11, 2010 7.197 7.237 7.096 7.163 190,374 -0.10(-1.39%)
Nov 10, 2010 7.224 7.285 7.109 7.264 263,017 +0.03(+0.47%)
Nov 09, 2010 7.285 7.325 7.190 7.231 194,645 -0.07(-1.02%)
Nov 08, 2010 7.312 7.365 7.285 7.305 172,052 -0.08(-1.10%)
Nov 05, 2010 7.379 7.406 7.325 7.386 144,882 +0.07(+0.92%)
Nov 04, 2010 7.413 7.419 7.291 7.318 205,578 -0.01(-0.18%)
Nov 03, 2010 7.224 7.419 7.224 7.332 101,139 +0.10(+1.40%)
Nov 02, 2010 7.359 7.359 7.157 7.231 133,176 -0.07(-1.01%)
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.