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 (%)
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%)
Sep 02, 2014 7.395 7.452 7.308 7.322 98,711 -0.04(-0.59%)
Aug 29, 2014 7.264 7.366 7.366 7.366 28,637 +0.12(+1.60%)
Aug 28, 2014 7.293 7.293 7.243 7.250 28,172 -0.04(-0.50%)
Aug 27, 2014 7.279 7.301 7.228 7.286 20,533 +0.04(+0.50%)
Aug 26, 2014 7.243 7.286 7.243 7.250 19,186 +0.01(+0.20%)
Aug 25, 2014 7.322 7.337 7.228 7.236 34,781 -0.02(-0.30%)
Aug 22, 2014 7.293 7.315 7.236 7.257 17,272 +0.00(+0.00%)
Aug 21, 2014 7.264 7.322 7.228 7.257 17,670 -0.04(-0.50%)
Aug 20, 2014 7.257 7.337 7.228 7.293 15,902 +0.01(+0.20%)
Aug 19, 2014 7.250 7.358 7.250 7.279 33,985 -0.04(-0.49%)
Aug 18, 2014 7.337 7.380 7.315 7.315 16,864 -0.01(-0.10%)
Aug 15, 2014 7.366 7.395 7.257 7.322 23,360 -0.02(-0.30%)
Aug 14, 2014 7.380 7.380 7.236 7.344 27,003 -0.02(-0.29%)
Aug 13, 2014 7.257 7.351 7.257 7.366 17,966 +0.08(+1.09%)
Aug 12, 2014 7.308 7.438 7.243 7.286 30,760 -0.08(-1.08%)
Aug 11, 2014 7.337 7.424 7.294 7.366 17,292 +0.02(+0.30%)
Aug 08, 2014 7.243 7.427 7.228 7.344 39,398 +0.11(+1.50%)
Aug 07, 2014 7.301 7.358 7.228 7.236 31,917 -0.07(-0.99%)
Aug 06, 2014 7.207 7.409 7.207 7.308 19,871 +0.12(+1.61%)
Aug 05, 2014 7.149 7.207 7.149 7.192 114,941 -0.01(-0.20%)
Aug 04, 2014 7.163 7.228 7.156 7.207 79,185 +0.00(+0.00%)
Aug 01, 2014 7.228 7.228 7.135 7.207 89,225 +0.04(+0.60%)
Jul 31, 2014 7.271 7.372 7.163 7.163 74,436 -0.17(-2.25%)
Jul 30, 2014 7.336 7.458 7.252 7.329 68,980 +0.02(+0.29%)
Jul 29, 2014 7.609 7.609 7.278 7.307 94,713 -0.26(-3.42%)
Jul 28, 2014 7.551 7.695 7.497 7.566 70,683 -0.01(-0.19%)
Jul 25, 2014 7.343 7.630 7.314 7.580 80,894 +0.17(+2.23%)
Jul 24, 2014 7.178 7.458 7.178 7.415 101,881 +0.22(+2.99%)
Jul 23, 2014 7.415 7.415 7.192 7.199 81,778 -0.24(-3.19%)
Jul 22, 2014 7.472 7.472 7.357 7.437 39,042 -0.03(-0.38%)
Jul 21, 2014 7.408 7.465 7.365 7.465 17,124 +0.05(+0.68%)
Jul 18, 2014 7.437 7.473 7.307 7.415 44,802 +0.01(+0.10%)
Jul 17, 2014 7.401 7.480 7.329 7.408 37,889 +0.00(+0.00%)
Jul 16, 2014 7.401 7.544 7.393 7.408 24,325 +0.01(+0.10%)
Jul 15, 2014 7.422 7.472 7.386 7.401 33,920 -0.06(-0.77%)
Jul 14, 2014 7.472 7.472 7.408 7.458 40,680 +0.04(+0.48%)
Jul 11, 2014 7.444 7.494 7.365 7.422 49,278 -0.01(-0.10%)
Jul 10, 2014 7.336 7.530 7.293 7.429 60,479 +0.03(+0.39%)
Jul 09, 2014 7.278 7.472 7.271 7.401 50,148 +0.02(+0.29%)
Jul 08, 2014 7.472 7.472 7.343 7.379 85,655 -0.14(-1.91%)
Jul 07, 2014 7.652 7.659 7.508 7.523 62,214 -0.11(-1.51%)
Jul 03, 2014 7.472 7.638 7.638 7.638 92,553 +0.17(+2.31%)
Jul 02, 2014 7.516 7.537 7.422 7.465 46,975 -0.04(-0.57%)
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.