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

Richardson Electrncs (NQ: RELL )

10.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 7.235 7.300 7.213 7.220 25,511 -0.01(-0.20%)
Sep 29, 2014 7.235 7.293 7.235 7.235 30,005 +0.00(+0.00%)
Sep 26, 2014 7.235 7.256 7.227 7.235 28,323 +0.00(+0.00%)
Sep 25, 2014 7.285 7.285 7.220 7.235 20,285 -0.09(-1.18%)
Sep 24, 2014 7.249 7.372 7.213 7.321 47,424 +0.13(+1.81%)
Sep 23, 2014 7.227 7.256 7.191 7.191 329,432 -0.03(-0.40%)
Sep 22, 2014 7.191 7.264 7.191 7.220 46,862 -0.05(-0.70%)
Sep 19, 2014 7.206 7.271 7.191 7.271 62,075 +0.06(+0.80%)
Sep 18, 2014 7.220 7.249 7.213 7.213 15,755 -0.02(-0.30%)
Sep 17, 2014 7.227 7.264 7.206 7.235 92,255 -0.01(-0.20%)
Sep 16, 2014 7.278 7.278 7.220 7.249 88,850 -0.01(-0.20%)
Sep 15, 2014 7.242 7.285 7.242 7.264 29,520 +0.02(+0.30%)
Sep 12, 2014 7.227 7.285 7.227 7.242 31,114 +0.00(+0.00%)
Sep 11, 2014 7.242 7.285 7.228 7.242 30,060 -0.01(-0.20%)
Sep 10, 2014 7.227 7.293 7.227 7.256 31,150 +0.01(+0.20%)
Sep 09, 2014 7.242 7.271 7.235 7.242 48,113 +0.00(+0.00%)
Sep 08, 2014 7.227 7.279 7.227 7.242 27,417 -0.01(-0.20%)
Sep 05, 2014 7.293 7.293 7.242 7.256 20,929 -0.04(-0.50%)
Sep 04, 2014 7.268 7.300 7.242 7.293 17,742 -0.01(-0.10%)
Sep 03, 2014 7.312 7.314 7.285 7.300 19,621 -0.02(-0.30%)
Sep 02, 2014 7.394 7.452 7.307 7.321 98,723 -0.04(-0.59%)
Aug 29, 2014 7.264 7.365 7.365 7.365 28,640 +0.12(+1.60%)
Aug 28, 2014 7.293 7.293 7.242 7.249 28,175 -0.04(-0.50%)
Aug 27, 2014 7.278 7.300 7.227 7.285 20,535 +0.04(+0.50%)
Aug 26, 2014 7.242 7.285 7.242 7.249 19,189 +0.01(+0.20%)
Aug 25, 2014 7.321 7.336 7.227 7.235 34,785 -0.02(-0.30%)
Aug 22, 2014 7.293 7.314 7.235 7.256 17,274 +0.00(+0.00%)
Aug 21, 2014 7.264 7.321 7.227 7.256 17,672 -0.04(-0.50%)
Aug 20, 2014 7.256 7.336 7.227 7.293 15,904 +0.01(+0.20%)
Aug 19, 2014 7.249 7.358 7.249 7.278 33,989 -0.04(-0.49%)
Aug 18, 2014 7.336 7.379 7.314 7.314 16,866 -0.01(-0.10%)
Aug 15, 2014 7.365 7.394 7.256 7.321 23,363 -0.02(-0.30%)
Aug 14, 2014 7.379 7.379 7.235 7.343 27,006 -0.02(-0.29%)
Aug 13, 2014 7.256 7.350 7.256 7.365 17,968 +0.08(+1.09%)
Aug 12, 2014 7.307 7.437 7.242 7.285 30,764 -0.08(-1.08%)
Aug 11, 2014 7.336 7.423 7.293 7.365 17,295 +0.02(+0.30%)
Aug 08, 2014 7.242 7.426 7.227 7.343 39,403 +0.11(+1.50%)
Aug 07, 2014 7.300 7.358 7.227 7.235 31,921 -0.07(-0.99%)
Aug 06, 2014 7.206 7.408 7.206 7.307 19,874 +0.12(+1.61%)
Aug 05, 2014 7.148 7.206 7.148 7.191 114,956 -0.01(-0.20%)
Aug 04, 2014 7.163 7.227 7.155 7.206 79,195 +0.00(+0.00%)
Aug 01, 2014 7.227 7.227 7.134 7.206 89,236 +0.04(+0.60%)
Jul 31, 2014 7.270 7.371 7.163 7.163 74,445 -0.17(-2.25%)
Jul 30, 2014 7.335 7.457 7.251 7.328 68,989 +0.02(+0.29%)
Jul 29, 2014 7.608 7.608 7.278 7.306 94,725 -0.26(-3.42%)
Jul 28, 2014 7.551 7.694 7.496 7.565 70,691 -0.01(-0.19%)
Jul 25, 2014 7.342 7.630 7.313 7.579 80,904 +0.17(+2.23%)
Jul 24, 2014 7.177 7.457 7.177 7.414 101,893 +0.22(+2.99%)
Jul 23, 2014 7.414 7.414 7.191 7.199 81,788 -0.24(-3.19%)
Jul 22, 2014 7.471 7.471 7.357 7.436 39,047 -0.03(-0.39%)
Jul 21, 2014 7.407 7.464 7.364 7.464 17,126 +0.05(+0.68%)
Jul 18, 2014 7.436 7.472 7.306 7.414 44,808 +0.01(+0.10%)
Jul 17, 2014 7.400 7.479 7.328 7.407 37,894 +0.00(+0.00%)
Jul 16, 2014 7.400 7.543 7.392 7.407 24,328 +0.01(+0.10%)
Jul 15, 2014 7.421 7.471 7.385 7.400 33,924 -0.06(-0.77%)
Jul 14, 2014 7.471 7.471 7.407 7.457 40,685 +0.04(+0.48%)
Jul 11, 2014 7.443 7.493 7.364 7.421 49,284 -0.01(-0.10%)
Jul 10, 2014 7.335 7.529 7.292 7.428 60,487 +0.03(+0.39%)
Jul 09, 2014 7.278 7.471 7.270 7.400 50,154 +0.02(+0.29%)
Jul 08, 2014 7.471 7.471 7.342 7.378 85,666 -0.14(-1.91%)
Jul 07, 2014 7.651 7.658 7.507 7.522 62,221 -0.11(-1.51%)
Jul 03, 2014 7.471 7.637 7.637 7.637 92,565 +0.17(+2.31%)
Jul 02, 2014 7.515 7.536 7.421 7.464 46,981 -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.