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

Richardson Electrncs (NQ: RELL )

12.41 +0.34 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 8.020 8.124 8.020 8.062 23,093 +0.04(+0.52%)
Oct 26, 2012 8.110 8.020 8.020 8.020 24,999 -0.07(-0.86%)
Oct 25, 2012 8.117 8.117 8.055 8.090 31,554 +0.03(+0.34%)
Oct 24, 2012 8.048 8.097 7.979 8.062 35,297 +0.06(+0.78%)
Oct 23, 2012 8.069 8.152 7.986 8.000 29,759 -0.04(-0.52%)
Oct 19, 2012 8.014 8.173 8.014 8.041 41,393 +0.01(+0.17%)
Oct 18, 2012 8.304 8.339 8.027 8.027 45,137 -0.28(-3.33%)
Oct 17, 2012 7.958 8.318 7.958 8.304 54,808 +0.03(+0.33%)
Oct 16, 2012 8.207 8.339 8.159 8.276 52,546 +0.09(+1.10%)
Oct 15, 2012 8.131 8.195 8.131 8.187 31,567 +0.09(+1.11%)
Oct 12, 2012 8.193 8.193 8.055 8.097 31,921 -0.06(-0.68%)
Oct 11, 2012 8.207 8.283 8.034 8.152 88,651 -0.12(-1.42%)
Oct 10, 2012 8.200 8.311 8.103 8.270 176,606 +0.12(+1.53%)
Oct 09, 2012 8.065 8.235 8.065 8.145 57,956 +0.01(+0.17%)
Oct 08, 2012 8.228 8.373 8.117 8.131 31,879 -0.12(-1.43%)
Oct 05, 2012 8.304 8.415 8.249 8.249 30,234 -0.06(-0.67%)
Oct 04, 2012 8.193 8.318 8.193 8.304 32,175 +0.07(+0.84%)
Oct 03, 2012 8.270 8.304 8.214 8.235 34,906 -0.07(-0.83%)
Oct 02, 2012 8.304 8.408 8.276 8.304 38,447 +0.03(+0.42%)
Oct 01, 2012 8.270 8.436 8.187 8.270 72,358 +0.06(+0.67%)
Sep 28, 2012 8.249 8.332 8.159 8.214 68,398 -0.08(-0.92%)
Sep 27, 2012 8.436 8.436 8.270 8.290 65,598 -0.13(-1.56%)
Sep 26, 2012 8.256 8.436 8.256 8.422 69,958 +0.17(+2.01%)
Sep 25, 2012 8.304 8.373 8.242 8.256 49,561 -0.05(-0.58%)
Sep 24, 2012 8.263 8.318 8.263 8.304 34,666 +0.00(+0.00%)
Sep 21, 2012 8.443 8.443 8.290 8.304 85,736 -0.06(-0.66%)
Sep 20, 2012 8.312 8.456 8.311 8.360 24,618 -0.04(-0.49%)
Sep 19, 2012 8.512 8.567 8.401 8.401 34,486 -0.07(-0.82%)
Sep 18, 2012 8.567 8.650 8.443 8.470 27,093 -0.06(-0.65%)
Sep 17, 2012 8.526 8.553 8.456 8.526 33,246 -0.05(-0.57%)
Sep 14, 2012 8.533 8.574 8.470 8.574 39,789 +0.04(+0.49%)
Sep 13, 2012 8.366 8.539 8.360 8.533 32,376 +0.18(+2.15%)
Sep 12, 2012 8.443 8.505 8.325 8.353 29,482 -0.12(-1.39%)
Sep 11, 2012 8.415 8.526 8.415 8.470 31,321 +0.08(+0.99%)
Sep 10, 2012 8.533 8.533 8.339 8.387 25,090 -0.12(-1.38%)
Sep 07, 2012 8.488 8.636 8.332 8.505 54,920 +0.06(+0.74%)
Sep 06, 2012 8.304 8.470 8.235 8.443 53,410 +0.18(+2.18%)
Sep 05, 2012 8.297 8.349 8.228 8.263 43,750 +0.01(+0.08%)
Sep 04, 2012 8.318 8.360 8.141 8.256 73,027 -0.03(-0.33%)
Aug 31, 2012 8.360 8.360 8.173 8.283 116,898 -0.02(-0.25%)
Aug 30, 2012 8.214 8.373 8.214 8.304 24,198 -0.04(-0.50%)
Aug 29, 2012 8.235 8.387 8.225 8.346 31,022 -0.02(-0.25%)
Aug 27, 2012 8.318 8.366 8.311 8.366 14,826 +0.11(+1.34%)
Aug 24, 2012 8.339 8.339 8.200 8.256 14,911 -0.10(-1.24%)
Aug 23, 2012 8.435 8.435 8.360 8.360 9,436 -0.07(-0.82%)
Aug 22, 2012 8.573 8.573 8.415 8.428 22,286 -0.11(-1.29%)
Aug 21, 2012 8.573 8.573 8.463 8.539 27,341 -0.03(-0.40%)
Aug 20, 2012 8.566 8.614 8.483 8.573 9,022 -0.03(-0.40%)
Aug 17, 2012 8.635 8.676 8.449 8.607 52,759 -0.06(-0.71%)
Aug 16, 2012 8.607 8.676 8.539 8.669 21,744 +0.07(+0.80%)
Aug 15, 2012 8.539 8.613 8.539 8.601 24,380 +0.06(+0.73%)
Aug 14, 2012 8.463 8.573 8.463 8.539 40,502 +0.06(+0.73%)
Aug 13, 2012 8.518 8.518 8.256 8.477 21,057 -0.01(-0.16%)
Aug 10, 2012 8.518 8.539 8.425 8.490 33,664 -0.01(-0.08%)
Aug 09, 2012 8.552 8.607 8.463 8.497 39,059 -0.06(-0.64%)
Aug 08, 2012 8.435 8.556 8.435 8.552 25,033 +0.03(+0.40%)
Aug 07, 2012 8.621 8.621 8.490 8.518 65,263 -0.08(-0.96%)
Aug 06, 2012 8.587 8.628 8.442 8.601 32,535 +0.00(+0.00%)
Aug 03, 2012 8.490 8.697 8.435 8.601 51,927 +0.15(+1.79%)
Aug 02, 2012 8.483 8.559 8.421 8.449 46,898 +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.