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 (%)
Sep 30, 2011 9.464 9.464 9.239 9.259 109,759 -0.33(-3.48%)
Sep 29, 2011 9.402 9.593 9.334 9.593 96,466 +0.35(+3.75%)
Sep 28, 2011 9.572 9.729 9.212 9.246 127,673 -0.33(-3.41%)
Sep 27, 2011 9.491 9.702 9.457 9.572 146,124 +0.25(+2.70%)
Sep 26, 2011 9.389 9.518 9.185 9.321 323,420 +0.01(+0.07%)
Sep 23, 2011 8.994 9.355 8.994 9.314 146,030 +0.33(+3.71%)
Sep 22, 2011 8.940 9.280 8.906 8.981 189,860 -0.14(-1.49%)
Sep 21, 2011 9.423 9.552 9.103 9.117 64,621 -0.31(-3.25%)
Sep 20, 2011 9.640 9.749 9.382 9.423 87,841 -0.20(-2.12%)
Sep 19, 2011 9.620 9.715 9.477 9.627 92,299 -0.24(-2.41%)
Sep 16, 2011 9.817 9.865 9.777 9.865 122,029 +0.11(+1.12%)
Sep 15, 2011 9.572 9.756 9.443 9.756 46,172 +0.25(+2.65%)
Sep 14, 2011 9.518 9.579 9.396 9.504 66,538 +0.04(+0.43%)
Sep 13, 2011 9.436 9.525 9.321 9.464 195,842 +0.05(+0.58%)
Sep 12, 2011 9.273 9.562 9.273 9.409 112,747 +0.03(+0.36%)
Sep 09, 2011 9.491 9.572 9.300 9.375 105,048 -0.15(-1.57%)
Sep 08, 2011 9.450 9.606 9.430 9.525 80,437 -0.03(-0.28%)
Sep 07, 2011 9.334 9.661 9.293 9.552 166,583 +0.34(+3.69%)
Sep 06, 2011 8.987 9.232 8.892 9.212 118,225 +0.03(+0.30%)
Sep 02, 2011 9.219 9.368 9.144 9.185 119,408 -0.18(-1.89%)
Sep 01, 2011 9.409 9.559 9.307 9.362 124,374 -0.05(-0.58%)
Aug 31, 2011 9.389 9.600 9.300 9.416 132,539 +0.04(+0.44%)
Aug 30, 2011 9.532 9.532 9.205 9.375 118,086 -0.23(-2.41%)
Aug 29, 2011 9.450 9.627 9.419 9.606 90,336 +0.20(+2.10%)
Aug 26, 2011 9.191 9.571 9.185 9.409 60,888 +0.17(+1.84%)
Aug 25, 2011 9.443 9.450 9.083 9.239 77,696 -0.16(-1.67%)
Aug 24, 2011 9.491 9.579 9.205 9.396 47,168 -0.08(-0.86%)
Aug 23, 2011 9.212 9.511 9.110 9.477 303,539 +0.29(+3.11%)
Aug 22, 2011 9.334 9.409 9.130 9.191 124,801 +0.04(+0.45%)
Aug 19, 2011 9.137 9.273 9.001 9.151 152,486 -0.10(-1.10%)
Aug 18, 2011 9.484 9.525 9.185 9.253 159,016 -0.45(-4.63%)
Aug 17, 2011 9.606 9.743 9.552 9.702 88,364 +0.12(+1.21%)
Aug 16, 2011 9.661 9.708 9.525 9.586 126,658 -0.17(-1.74%)
Aug 15, 2011 9.729 9.879 9.593 9.756 99,967 +0.05(+0.56%)
Aug 12, 2011 9.715 10.00 9.627 9.702 109,449 +0.05(+0.56%)
Aug 11, 2011 9.355 9.817 9.355 9.647 177,733 +0.34(+3.65%)
Aug 10, 2011 9.783 9.926 9.253 9.307 240,303 -0.54(-5.52%)
Aug 09, 2011 9.913 9.981 9.389 9.851 360,036 +0.16(+1.69%)
Aug 08, 2011 9.872 10.03 9.647 9.688 305,964 -0.31(-3.13%)
Aug 05, 2011 9.858 10.18 9.518 10.00 254,974 +0.15(+1.52%)
Aug 04, 2011 10.20 10.22 9.851 9.851 110,744 -0.38(-3.72%)
Aug 03, 2011 10.08 10.34 9.981 10.23 127,284 +0.15(+1.48%)
Aug 02, 2011 10.11 10.25 10.03 10.08 129,260 -0.02(-0.23%)
Aug 01, 2011 10.30 10.32 9.927 10.11 103,361 +0.05(+0.51%)
Jul 29, 2011 9.995 10.10 9.947 10.06 135,730 -0.04(-0.40%)
Jul 28, 2011 10.01 10.20 9.920 10.10 148,464 +0.07(+0.74%)
Jul 27, 2011 10.04 10.14 9.995 10.02 186,461 -0.14(-1.34%)
Jul 26, 2011 10.11 10.29 10.09 10.16 184,353 +0.09(+0.88%)
Jul 25, 2011 10.08 10.22 10.04 10.07 149,561 -0.03(-0.27%)
Jul 22, 2011 10.05 10.44 10.04 10.10 324,306 +0.05(+0.47%)
Jul 21, 2011 9.832 10.41 9.832 10.05 484,720 +0.71(+7.55%)
Jul 20, 2011 9.337 9.411 9.188 9.344 79,676 +0.04(+0.44%)
Jul 19, 2011 9.330 9.391 9.242 9.303 47,645 +0.03(+0.37%)
Jul 18, 2011 9.228 9.357 9.154 9.269 83,761 -0.02(-0.22%)
Jul 15, 2011 9.174 9.337 9.174 9.289 95,331 +0.15(+1.63%)
Jul 14, 2011 9.262 9.296 9.113 9.140 28,039 -0.08(-0.88%)
Jul 13, 2011 9.147 9.242 9.140 9.222 41,154 +0.09(+0.97%)
Jul 12, 2011 9.120 9.215 9.045 9.133 66,376 -0.01(-0.07%)
Jul 11, 2011 9.072 9.194 9.072 9.140 47,474 -0.03(-0.30%)
Jul 08, 2011 9.120 9.188 8.760 9.167 46,568 -0.08(-0.88%)
Jul 07, 2011 9.289 9.357 9.201 9.249 48,824 +0.03(+0.37%)
Jul 06, 2011 9.316 9.316 9.086 9.215 44,313 -0.08(-0.88%)
Jul 05, 2011 9.249 9.493 9.174 9.296 115,705 +0.03(+0.37%)
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.