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

Richardson Electrncs (NQ: RELL )

10.83 +0.12 (+1.12%)
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 (%)
May 28, 2010 6.537 6.549 6.180 6.543 78,231 +0.01(+0.08%)
May 27, 2010 6.415 6.563 6.268 6.537 77,040 +0.25(+3.97%)
May 26, 2010 6.214 6.455 6.167 6.287 71,969 +0.12(+1.96%)
May 25, 2010 6.375 6.375 5.992 6.167 201,379 -0.51(-7.65%)
May 24, 2010 6.691 6.778 6.610 6.677 55,604 -0.01(-0.10%)
May 21, 2010 6.355 6.684 6.261 6.684 156,402 +0.17(+2.68%)
May 20, 2010 6.348 6.724 6.301 6.509 175,353 -0.30(-4.44%)
May 19, 2010 6.879 6.905 6.650 6.811 52,789 -0.07(-0.98%)
May 18, 2010 6.919 7.073 6.825 6.879 87,355 -0.03(-0.39%)
May 17, 2010 7.067 7.067 6.590 6.905 197,988 -0.21(-3.02%)
May 14, 2010 7.262 7.264 7.067 7.120 81,931 -0.20(-2.75%)
May 13, 2010 7.255 7.356 7.154 7.322 159,642 +0.00(+0.00%)
May 12, 2010 7.322 7.362 7.189 7.322 87,029 +0.04(+0.55%)
May 11, 2010 7.376 7.416 7.268 7.282 138,930 +0.03(+0.37%)
May 10, 2010 7.403 7.550 7.107 7.255 184,124 +0.14(+1.98%)
May 07, 2010 7.255 7.382 6.885 7.114 192,364 -0.17(-2.31%)
May 06, 2010 7.658 7.745 5.041 7.282 298,834 -0.38(-4.91%)
May 05, 2010 7.584 7.738 7.409 7.658 188,428 -0.03(-0.35%)
May 04, 2010 7.745 7.745 7.537 7.685 232,857 -0.10(-1.29%)
May 03, 2010 7.725 7.879 7.431 7.785 239,574 +0.08(+1.09%)
Apr 30, 2010 7.745 7.858 7.618 7.701 277,079 -0.02(-0.30%)
Apr 29, 2010 7.484 7.752 7.477 7.725 158,592 +0.28(+3.74%)
Apr 28, 2010 7.363 7.490 7.182 7.447 155,723 +0.08(+1.14%)
Apr 27, 2010 7.758 7.758 7.269 7.363 232,144 -0.41(-5.26%)
Apr 26, 2010 7.276 7.772 7.269 7.772 225,047 +0.50(+6.92%)
Apr 23, 2010 8.154 8.282 7.115 7.269 477,108 -0.57(-7.27%)
Apr 22, 2010 7.678 7.926 7.450 7.839 256,922 +0.17(+2.27%)
Apr 21, 2010 7.309 7.779 7.242 7.665 261,118 +0.32(+4.29%)
Apr 20, 2010 7.215 7.349 7.175 7.349 153,411 +0.20(+2.81%)
Apr 19, 2010 6.793 7.209 6.766 7.148 406,743 +0.41(+6.07%)
Apr 16, 2010 6.578 6.820 6.545 6.739 914,974 +0.16(+2.45%)
Apr 15, 2010 6.605 6.639 6.290 6.578 191,689 -0.05(-0.81%)
Apr 14, 2010 6.639 6.652 6.578 6.632 216,919 +0.05(+0.82%)
Apr 13, 2010 6.310 6.598 6.310 6.578 310,171 +0.31(+4.92%)
Apr 12, 2010 6.364 6.632 6.169 6.270 477,869 -0.01(-0.21%)
Apr 09, 2010 6.719 6.759 5.981 6.283 699,117 -0.01(-0.11%)
Apr 08, 2010 5.894 6.303 5.827 6.290 249,266 +0.35(+5.87%)
Apr 07, 2010 5.867 5.960 5.788 5.941 152,964 +0.07(+1.26%)
Apr 06, 2010 5.733 5.867 5.666 5.867 102,192 +0.13(+2.34%)
Apr 05, 2010 5.626 5.787 5.599 5.733 110,841 +0.13(+2.40%)
Apr 01, 2010 5.385 5.599 5.599 5.599 98,424 +0.27(+5.03%)
Mar 31, 2010 5.365 5.432 5.318 5.331 85,020 +0.00(+0.00%)
Mar 30, 2010 5.465 5.599 5.277 5.331 117,904 -0.13(-2.45%)
Mar 29, 2010 5.479 5.532 5.445 5.465 82,291 +0.03(+0.62%)
Mar 26, 2010 5.398 5.472 5.344 5.432 58,326 +0.07(+1.25%)
Mar 25, 2010 5.257 5.465 5.197 5.365 87,106 +0.13(+2.43%)
Mar 24, 2010 5.183 5.251 5.056 5.237 28,231 +0.00(+0.00%)
Mar 23, 2010 5.183 5.271 5.096 5.237 109,644 +0.04(+0.77%)
Mar 22, 2010 4.982 5.271 4.982 5.197 100,532 +0.21(+4.17%)
Mar 19, 2010 5.230 5.230 4.989 4.989 146,190 -0.23(-4.49%)
Mar 18, 2010 5.271 5.318 5.137 5.224 138,454 -0.09(-1.64%)
Mar 17, 2010 5.338 5.344 5.224 5.311 46,964 +0.01(+0.25%)
Mar 16, 2010 5.204 5.318 5.190 5.297 76,907 +0.09(+1.67%)
Mar 15, 2010 5.157 5.224 5.130 5.210 70,250 -0.01(-0.19%)
Mar 12, 2010 5.297 5.318 5.103 5.220 151,787 -0.07(-1.33%)
Mar 11, 2010 5.365 5.365 5.257 5.291 62,336 -0.07(-1.25%)
Mar 10, 2010 5.331 5.398 5.324 5.358 48,939 -0.02(-0.37%)
Mar 09, 2010 5.385 5.428 5.297 5.378 44,207 -0.01(-0.12%)
Mar 08, 2010 5.271 5.405 5.137 5.385 112,252 +0.05(+1.01%)
Mar 05, 2010 5.425 5.445 5.264 5.331 67,459 -0.09(-1.61%)
Mar 04, 2010 5.338 5.485 5.318 5.418 70,215 +0.07(+1.25%)
Mar 03, 2010 5.304 5.371 5.230 5.351 38,914 +0.02(+0.38%)
Mar 02, 2010 5.277 5.344 5.264 5.331 50,342 +0.09(+1.79%)
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.