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, 2009 2.260 2.468 2.179 2.273 53,886 -0.04(-1.74%)
Mar 30, 2009 2.347 2.347 2.186 2.314 27,574 +0.00(+0.00%)
Mar 26, 2009 2.018 2.314 1.997 2.314 84,297 +0.33(+16.61%)
Mar 25, 2009 2.018 2.219 1.944 1.984 56,114 +0.03(+1.37%)
Mar 24, 2009 2.172 2.280 1.957 1.957 39,830 -0.17(-8.20%)
Mar 23, 2009 2.253 2.354 1.964 2.132 60,061 +0.15(+7.46%)
Mar 20, 2009 1.930 2.078 1.930 1.984 30,484 +0.10(+5.36%)
Mar 19, 2009 1.984 2.014 1.883 1.883 36,131 -0.04(-2.10%)
Mar 18, 2009 1.943 2.092 1.843 1.923 53,081 -0.11(-5.61%)
Mar 17, 2009 1.883 2.038 1.661 2.038 93,636 +0.19(+10.18%)
Mar 16, 2009 1.944 1.944 1.809 1.850 19,076 +0.00(+0.00%)
Mar 13, 2009 2.001 2.001 1.769 1.850 19,521 -0.08(-4.18%)
Mar 12, 2009 1.969 2.219 1.890 1.930 16,465 -0.08(-4.01%)
Mar 11, 2009 2.058 2.058 2.004 2.011 3,101 -0.05(-2.29%)
Mar 10, 2009 2.164 2.193 2.038 2.058 23,269 -0.10(-4.67%)
Mar 09, 2009 2.166 2.179 2.132 2.159 8,674 +0.03(+1.23%)
Mar 06, 2009 2.085 2.145 2.085 2.133 4,435 +0.03(+1.31%)
Mar 05, 2009 2.203 2.219 2.105 2.105 6,891 -0.17(-7.67%)
Mar 04, 2009 2.266 2.307 2.206 2.280 18,046 +0.13(+5.94%)
Mar 02, 2009 2.139 2.186 2.092 2.152 32,250 +0.13(+6.67%)
Feb 27, 2009 1.876 2.051 1.850 2.018 64,863 +0.16(+8.70%)
Feb 26, 2009 2.018 2.038 1.856 1.856 93,713 -0.16(-8.00%)
Feb 25, 2009 2.078 2.078 2.018 2.018 29,351 -0.06(-2.91%)
Feb 24, 2009 2.219 2.300 2.018 2.078 58,978 -0.15(-6.93%)
Feb 23, 2009 2.327 2.327 2.233 2.233 34,513 -0.09(-4.05%)
Feb 20, 2009 2.361 2.401 2.327 2.327 11,508 -0.05(-1.98%)
Feb 19, 2009 2.522 2.522 2.354 2.374 31,774 -0.09(-3.55%)
Feb 18, 2009 2.468 2.549 2.374 2.462 16,953 -0.01(-0.27%)
Feb 17, 2009 2.488 2.556 2.408 2.468 54,437 -0.11(-4.18%)
Feb 13, 2009 2.354 2.583 2.354 2.576 29,704 +0.22(+9.43%)
Feb 12, 2009 2.354 2.401 2.347 2.354 48,072 -0.09(-3.58%)
Feb 11, 2009 2.428 2.441 2.408 2.441 34,636 +0.04(+1.68%)
Feb 10, 2009 2.421 2.421 2.394 2.401 10,928 -0.01(-0.28%)
Feb 09, 2009 2.340 2.435 2.340 2.408 37,696 +0.04(+1.52%)
Feb 06, 2009 2.347 2.394 2.347 2.372 24,622 +0.02(+0.75%)
Feb 05, 2009 2.367 2.401 2.327 2.354 24,598 -0.03(-1.41%)
Feb 04, 2009 2.475 2.482 2.367 2.388 26,671 -0.08(-3.27%)
Feb 03, 2009 2.408 2.576 2.408 2.468 37,378 +0.05(+2.23%)
Feb 02, 2009 2.455 2.455 2.381 2.414 29,022 -0.10(-4.01%)
Jan 30, 2009 2.596 2.596 2.428 2.515 14,369 -0.03(-1.32%)
Jan 29, 2009 2.623 2.623 2.542 2.549 21,249 -0.06(-2.32%)
Jan 28, 2009 2.623 2.623 2.589 2.609 19,946 -0.01(-0.51%)
Jan 27, 2009 2.657 2.657 2.589 2.623 38,141 +0.01(+0.52%)
Jan 26, 2009 2.657 2.710 2.609 2.609 22,729 -0.05(-1.77%)
Jan 23, 2009 2.657 2.757 2.636 2.657 32,550 -0.11(-3.89%)
Jan 22, 2009 2.852 2.852 2.522 2.764 38,999 -0.05(-1.91%)
Jan 21, 2009 2.689 2.818 2.616 2.818 29,123 +0.19(+7.39%)
Jan 20, 2009 2.657 2.743 2.623 2.624 38,258 -0.09(-3.19%)
Jan 16, 2009 2.724 2.751 2.704 2.710 62,804 +0.09(+3.33%)
Jan 15, 2009 2.690 2.704 2.529 2.623 26,658 -0.05(-1.76%)
Jan 14, 2009 2.562 2.670 2.522 2.670 33,051 +0.01(+0.51%)
Jan 13, 2009 2.549 2.939 2.522 2.657 71,648 -0.07(-2.47%)
Jan 12, 2009 2.872 2.885 2.670 2.724 31,025 -0.11(-3.80%)
Jan 09, 2009 2.663 2.919 2.663 2.831 43,302 +0.17(+6.58%)
Jan 08, 2009 2.609 2.926 2.609 2.657 118,154 +0.22(+9.12%)
Jan 07, 2009 2.596 2.606 2.348 2.435 31,973 -0.13(-4.99%)
Jan 06, 2009 2.112 2.583 2.112 2.562 40,652 +0.42(+19.44%)
Jan 05, 2009 2.085 2.152 2.069 2.145 44,549 -0.03(-1.54%)
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.