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 30, 2012 8.371 8.695 8.260 8.260 86,776 -0.06(-0.66%)
Mar 29, 2012 8.247 8.343 8.247 8.315 36,932 +0.00(+0.00%)
Mar 28, 2012 8.274 8.343 8.260 8.315 58,066 +0.07(+0.84%)
Mar 27, 2012 8.284 8.350 8.212 8.247 25,455 -0.05(-0.58%)
Mar 26, 2012 8.384 8.412 8.219 8.295 75,552 -0.04(-0.50%)
Mar 23, 2012 8.336 8.371 8.240 8.336 61,134 +0.01(+0.08%)
Mar 22, 2012 8.329 8.364 8.309 8.329 36,109 -0.07(-0.82%)
Mar 21, 2012 8.412 8.481 8.391 8.398 26,729 +0.00(+0.00%)
Mar 20, 2012 8.405 8.550 8.378 8.398 34,025 -0.08(-0.98%)
Mar 19, 2012 8.398 8.695 8.378 8.481 60,569 +0.06(+0.65%)
Mar 16, 2012 8.467 8.467 8.398 8.426 56,884 -0.02(-0.24%)
Mar 15, 2012 8.474 8.474 8.357 8.446 25,367 +0.00(+0.00%)
Mar 14, 2012 8.529 8.529 8.364 8.446 29,225 -0.10(-1.21%)
Mar 13, 2012 8.460 8.550 8.419 8.550 26,581 +0.15(+1.81%)
Mar 12, 2012 8.391 8.446 8.309 8.398 35,418 -0.06(-0.65%)
Mar 09, 2012 8.419 8.515 8.412 8.453 42,549 +0.01(+0.08%)
Mar 08, 2012 8.467 8.481 8.281 8.446 40,607 +0.08(+0.91%)
Mar 07, 2012 8.302 8.371 8.260 8.371 44,875 +0.12(+1.42%)
Mar 06, 2012 8.350 8.384 8.247 8.253 156,301 -0.17(-2.05%)
Mar 05, 2012 8.391 8.460 8.378 8.426 56,480 -0.01(-0.16%)
Mar 02, 2012 8.453 8.515 8.440 8.440 66,010 -0.01(-0.08%)
Mar 01, 2012 8.481 8.522 8.446 8.446 70,644 -0.01(-0.08%)
Feb 29, 2012 8.502 8.515 8.419 8.453 109,602 -0.03(-0.41%)
Feb 28, 2012 8.564 8.612 8.440 8.488 25,199 -0.06(-0.65%)
Feb 27, 2012 8.460 8.605 8.433 8.543 30,808 +0.03(+0.32%)
Feb 24, 2012 8.591 8.612 8.495 8.515 28,629 -0.08(-0.88%)
Feb 23, 2012 8.453 8.605 8.440 8.591 70,232 +0.14(+1.71%)
Feb 22, 2012 8.474 8.474 8.391 8.446 21,695 -0.01(-0.08%)
Feb 21, 2012 8.488 8.510 8.247 8.453 30,543 -0.06(-0.65%)
Feb 17, 2012 8.571 8.571 8.440 8.509 24,649 -0.02(-0.24%)
Feb 16, 2012 8.364 8.536 8.364 8.529 20,559 +0.14(+1.64%)
Feb 15, 2012 8.433 8.474 8.371 8.391 39,760 -0.10(-1.14%)
Feb 14, 2012 8.550 8.564 8.358 8.488 25,563 -0.07(-0.81%)
Feb 13, 2012 8.584 8.584 8.502 8.557 46,612 +0.01(+0.16%)
Feb 10, 2012 8.515 8.557 8.515 8.543 68,190 +0.00(+0.00%)
Feb 09, 2012 8.619 8.667 8.543 8.543 26,660 -0.08(-0.96%)
Feb 08, 2012 8.763 8.763 8.584 8.625 32,169 -0.10(-1.10%)
Feb 07, 2012 8.502 8.790 8.474 8.722 44,922 +0.18(+2.09%)
Feb 06, 2012 8.680 8.728 8.406 8.543 191,996 -0.12(-1.43%)
Feb 03, 2012 8.509 8.687 8.440 8.667 68,805 +0.25(+3.02%)
Feb 02, 2012 8.474 8.474 8.275 8.413 146,246 -0.02(-0.24%)
Feb 01, 2012 8.378 8.481 8.248 8.433 102,529 +0.12(+1.40%)
Jan 31, 2012 8.261 8.378 8.213 8.316 58,146 +0.08(+0.92%)
Jan 30, 2012 8.255 8.268 8.180 8.241 76,305 -0.04(-0.50%)
Jan 27, 2012 8.310 8.344 8.248 8.282 50,204 -0.03(-0.41%)
Jan 26, 2012 8.344 8.344 8.187 8.316 69,473 -0.01(-0.16%)
Jan 25, 2012 8.316 8.378 8.241 8.330 72,990 +0.00(+0.00%)
Jan 24, 2012 8.268 8.358 8.224 8.330 33,485 +0.06(+0.75%)
Jan 23, 2012 8.310 8.392 8.180 8.268 59,337 -0.05(-0.58%)
Jan 20, 2012 8.371 8.392 8.275 8.316 41,167 -0.04(-0.49%)
Jan 19, 2012 8.426 8.426 8.323 8.358 89,418 -0.02(-0.25%)
Jan 18, 2012 8.323 8.461 8.310 8.378 146,300 +0.03(+0.41%)
Jan 17, 2012 8.378 8.378 8.234 8.344 118,346 +0.00(+0.00%)
Jan 13, 2012 8.337 8.371 8.138 8.344 148,974 -0.03(-0.33%)
Jan 12, 2012 8.241 8.570 7.925 8.371 344,225 +0.09(+1.08%)
Jan 11, 2012 8.358 8.399 8.200 8.282 184,106 -0.08(-0.90%)
Jan 10, 2012 8.399 8.413 8.316 8.358 150,699 +0.05(+0.66%)
Jan 09, 2012 8.337 8.351 8.244 8.303 110,098 -0.02(-0.25%)
Jan 06, 2012 8.351 8.378 8.316 8.323 90,766 -0.05(-0.66%)
Jan 05, 2012 8.413 8.413 8.337 8.378 46,192 -0.10(-1.13%)
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.