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

Richardson Electrncs (NQ: RELL )

9.995 +0.035 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 7.748 7.777 7.547 7.727 127,007 -0.03(-0.37%)
Mar 28, 2014 7.727 7.820 7.705 7.755 19,595 +0.02(+0.28%)
Mar 27, 2014 7.727 7.985 7.727 7.734 19,354 -0.12(-1.55%)
Mar 26, 2014 8.057 8.057 7.820 7.856 39,618 -0.13(-1.62%)
Mar 25, 2014 7.827 8.043 7.827 7.985 24,950 +0.05(+0.63%)
Mar 24, 2014 7.755 8.186 7.706 7.935 58,230 +0.28(+3.66%)
Mar 21, 2014 7.719 7.770 7.590 7.655 104,615 -0.02(-0.28%)
Mar 20, 2014 7.669 7.763 7.583 7.676 27,124 +0.03(+0.38%)
Mar 19, 2014 7.691 7.834 7.626 7.648 11,952 -0.11(-1.48%)
Mar 18, 2014 7.727 7.777 7.691 7.763 24,087 +0.06(+0.84%)
Mar 17, 2014 7.626 7.748 7.626 7.698 60,527 +0.07(+0.94%)
Mar 14, 2014 7.684 7.820 7.590 7.626 37,098 -0.08(-1.03%)
Mar 13, 2014 7.798 7.877 7.662 7.705 35,237 -0.14(-1.83%)
Mar 12, 2014 7.806 7.889 7.791 7.849 27,400 +0.04(+0.46%)
Mar 11, 2014 7.999 7.999 7.798 7.813 47,244 -0.19(-2.42%)
Mar 10, 2014 8.014 8.086 7.899 8.007 19,319 -0.03(-0.36%)
Mar 07, 2014 8.100 8.100 7.942 8.035 10,352 -0.01(-0.09%)
Mar 06, 2014 8.100 8.100 7.964 8.043 17,602 -0.01(-0.18%)
Mar 05, 2014 7.964 8.079 7.935 8.057 11,584 +0.06(+0.72%)
Mar 04, 2014 7.906 8.035 7.897 8.000 54,356 +0.14(+1.74%)
Mar 03, 2014 7.928 7.964 7.813 7.863 33,360 -0.03(-0.36%)
Feb 28, 2014 7.928 8.043 7.842 7.892 29,237 -0.01(-0.09%)
Feb 27, 2014 7.899 7.913 7.842 7.899 16,307 +0.00(+0.00%)
Feb 26, 2014 7.949 7.978 7.877 7.899 18,780 -0.01(-0.18%)
Feb 25, 2014 7.921 8.014 7.906 7.913 22,848 +0.02(+0.27%)
Feb 24, 2014 7.949 7.949 7.870 7.892 30,847 -0.01(-0.09%)
Feb 21, 2014 8.057 8.071 7.870 7.899 35,041 -0.11(-1.43%)
Feb 20, 2014 8.122 8.122 7.942 8.014 12,632 +0.06(+0.81%)
Feb 19, 2014 8.215 8.301 7.921 7.949 22,222 -0.24(-2.98%)
Feb 18, 2014 8.170 8.208 8.165 8.193 8,053 +0.07(+0.88%)
Feb 14, 2014 8.122 8.122 8.122 8.122 8,912 +0.03(+0.36%)
Feb 13, 2014 8.014 8.093 8.014 8.093 25,915 +0.07(+0.90%)
Feb 12, 2014 8.215 8.215 8.007 8.021 11,786 -0.16(-1.93%)
Feb 11, 2014 8.071 8.237 8.071 8.179 20,423 +0.08(+0.98%)
Feb 10, 2014 7.985 8.107 7.928 8.100 28,642 +0.09(+1.08%)
Feb 07, 2014 7.971 8.043 7.913 8.014 21,752 +0.02(+0.27%)
Feb 06, 2014 7.964 8.050 7.964 7.992 30,980 +0.09(+1.18%)
Feb 05, 2014 7.942 7.978 7.892 7.899 23,892 -0.06(-0.81%)
Feb 04, 2014 8.106 8.106 7.885 7.964 36,956 -0.12(-1.50%)
Feb 03, 2014 8.264 8.264 8.006 8.085 51,727 -0.15(-1.82%)
Jan 31, 2014 8.278 8.428 8.099 8.235 69,909 -0.14(-1.62%)
Jan 30, 2014 8.349 8.449 8.321 8.371 20,160 +0.07(+0.86%)
Jan 29, 2014 8.514 8.571 8.214 8.299 32,642 -0.27(-3.17%)
Jan 28, 2014 8.606 8.606 8.571 8.571 27,734 -0.01(-0.17%)
Jan 27, 2014 8.578 8.614 8.542 8.585 13,159 +0.01(+0.17%)
Jan 24, 2014 8.571 8.585 8.571 8.571 21,773 -0.05(-0.58%)
Jan 23, 2014 8.599 8.642 8.578 8.621 12,717 +0.01(+0.17%)
Jan 22, 2014 8.635 8.678 8.599 8.606 20,395 -0.05(-0.58%)
Jan 21, 2014 8.671 8.678 8.571 8.656 9,082 +0.05(+0.58%)
Jan 17, 2014 8.642 8.606 8.606 8.606 18,621 -0.04(-0.41%)
Jan 16, 2014 8.528 8.642 8.528 8.642 47,521 +0.13(+1.51%)
Jan 15, 2014 8.606 8.606 8.506 8.514 20,587 -0.09(-1.08%)
Jan 14, 2014 8.571 8.606 8.543 8.606 31,635 +0.04(+0.42%)
Jan 13, 2014 8.499 8.706 8.499 8.571 51,941 +0.11(+1.27%)
Jan 10, 2014 8.499 8.499 8.464 8.464 14,347 -0.01(-0.17%)
Jan 09, 2014 8.764 8.764 8.449 8.478 22,907 +0.04(+0.51%)
Jan 08, 2014 8.199 8.442 8.199 8.435 61,311 +0.18(+2.16%)
Jan 07, 2014 8.192 8.271 8.171 8.256 69,654 +0.06(+0.70%)
Jan 06, 2014 8.228 8.249 8.142 8.199 34,591 -0.03(-0.35%)
Jan 03, 2014 8.171 8.242 8.164 8.228 19,769 +0.05(+0.61%)
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.