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

Richardson Electrncs (NQ: RELL )

11.83 -0.20 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Nov 28, 2014 7.341 7.359 7.308 7.359 1,611 +0.01(+0.20%)
Nov 26, 2014 7.265 7.345 7.345 7.345 26,265 +0.12(+1.61%)
Nov 25, 2014 7.214 7.308 7.214 7.228 27,666 +0.00(+0.00%)
Nov 24, 2014 7.214 7.308 7.148 7.228 24,033 -0.06(-0.80%)
Nov 21, 2014 7.410 7.410 7.221 7.286 24,508 -0.09(-1.18%)
Nov 20, 2014 7.308 7.387 7.308 7.374 21,522 +0.08(+1.10%)
Nov 19, 2014 7.206 7.403 7.148 7.294 14,831 +0.09(+1.21%)
Nov 18, 2014 7.316 7.337 7.206 7.206 3,580 -0.04(-0.50%)
Nov 17, 2014 7.250 7.337 7.225 7.243 5,566 +0.04(+0.50%)
Nov 14, 2014 7.257 7.301 7.206 7.206 18,830 -0.04(-0.50%)
Nov 13, 2014 7.253 7.294 7.243 7.243 8,673 +0.01(+0.20%)
Nov 12, 2014 7.250 7.279 7.221 7.228 7,358 +0.02(+0.30%)
Nov 11, 2014 7.214 7.272 7.199 7.206 20,909 -0.01(-0.20%)
Nov 10, 2014 7.265 7.308 7.221 7.221 10,458 -0.01(-0.20%)
Nov 07, 2014 7.206 7.286 7.206 7.236 16,893 +0.01(+0.20%)
Nov 06, 2014 7.301 7.301 7.206 7.221 11,317 -0.12(-1.59%)
Nov 05, 2014 7.272 7.337 7.265 7.337 23,007 +0.09(+1.31%)
Nov 04, 2014 7.257 7.330 7.228 7.243 5,597 -0.05(-0.69%)
Nov 03, 2014 7.236 7.293 7.228 7.293 30,319 +0.06(+0.80%)
Oct 31, 2014 7.308 7.315 7.194 7.236 45,418 -0.07(-0.89%)
Oct 30, 2014 7.286 7.301 7.214 7.301 12,474 +0.01(+0.10%)
Oct 29, 2014 7.293 7.301 7.236 7.293 6,709 +0.00(+0.00%)
Oct 28, 2014 7.257 7.301 7.257 7.293 17,663 +0.05(+0.70%)
Oct 27, 2014 7.211 7.243 7.243 7.243 15,956 +0.00(+0.00%)
Oct 24, 2014 7.207 7.264 7.207 7.243 8,784 +0.02(+0.30%)
Oct 23, 2014 7.257 7.264 7.199 7.221 44,380 -0.01(-0.10%)
Oct 22, 2014 7.243 7.264 7.221 7.228 12,430 -0.07(-0.89%)
Oct 21, 2014 7.301 7.301 7.228 7.293 39,660 +0.03(+0.40%)
Oct 20, 2014 7.228 7.301 7.221 7.264 37,518 +0.03(+0.40%)
Oct 17, 2014 7.257 7.279 7.221 7.236 48,603 -0.02(-0.30%)
Oct 16, 2014 7.084 7.293 7.084 7.257 43,372 +0.07(+1.01%)
Oct 15, 2014 7.113 7.221 7.113 7.185 39,992 -0.01(-0.20%)
Oct 14, 2014 7.033 7.199 7.019 7.199 70,502 +0.16(+2.26%)
Oct 13, 2014 7.077 7.077 7.012 7.040 30,977 +0.02(+0.31%)
Oct 10, 2014 7.048 7.149 7.019 7.019 48,965 -0.03(-0.41%)
Oct 09, 2014 7.033 7.228 7.004 7.048 36,847 -0.05(-0.71%)
Oct 08, 2014 7.127 7.135 6.975 7.098 60,575 +0.01(+0.10%)
Oct 07, 2014 7.105 7.192 7.004 7.091 56,994 -0.06(-0.81%)
Oct 06, 2014 7.272 7.272 7.127 7.149 66,876 -0.03(-0.40%)
Oct 03, 2014 7.185 7.232 7.149 7.178 52,502 +0.02(+0.30%)
Oct 02, 2014 7.160 7.214 7.120 7.156 58,032 +0.01(+0.10%)
Oct 01, 2014 7.221 7.243 7.113 7.149 83,889 -0.07(-1.00%)
Sep 30, 2014 7.236 7.301 7.214 7.221 25,507 -0.01(-0.20%)
Sep 29, 2014 7.236 7.293 7.236 7.236 30,001 +0.00(+0.00%)
Sep 26, 2014 7.236 7.257 7.228 7.236 28,320 +0.00(+0.00%)
Sep 25, 2014 7.286 7.286 7.221 7.236 20,282 -0.09(-1.18%)
Sep 24, 2014 7.250 7.373 7.214 7.322 47,418 +0.13(+1.81%)
Sep 23, 2014 7.228 7.257 7.192 7.192 329,391 -0.03(-0.40%)
Sep 22, 2014 7.192 7.264 7.192 7.221 46,857 -0.05(-0.70%)
Sep 19, 2014 7.207 7.272 7.192 7.272 62,068 +0.06(+0.80%)
Sep 18, 2014 7.221 7.250 7.214 7.214 15,753 -0.02(-0.30%)
Sep 17, 2014 7.228 7.264 7.207 7.236 92,243 -0.01(-0.20%)
Sep 16, 2014 7.279 7.279 7.221 7.250 88,838 -0.01(-0.20%)
Sep 15, 2014 7.243 7.286 7.243 7.264 29,517 +0.02(+0.30%)
Sep 12, 2014 7.228 7.286 7.228 7.243 31,110 +0.00(+0.00%)
Sep 11, 2014 7.243 7.286 7.229 7.243 30,056 -0.01(-0.20%)
Sep 10, 2014 7.228 7.293 7.228 7.257 31,146 +0.01(+0.20%)
Sep 09, 2014 7.243 7.272 7.236 7.243 48,107 +0.00(+0.00%)
Sep 08, 2014 7.228 7.280 7.228 7.243 27,414 -0.01(-0.20%)
Sep 05, 2014 7.293 7.293 7.243 7.257 20,927 -0.04(-0.50%)
Sep 04, 2014 7.268 7.301 7.243 7.293 17,739 -0.01(-0.10%)
Sep 03, 2014 7.313 7.315 7.286 7.301 19,618 -0.02(-0.30%)
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.