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 (%)
Jun 30, 2009 2.241 2.254 2.180 2.187 35,290 -0.07(-2.97%)
Jun 29, 2009 2.287 2.287 2.241 2.254 9,329 +0.01(+0.60%)
Jun 26, 2009 2.234 2.247 2.174 2.241 23,480 -0.03(-1.18%)
Jun 25, 2009 2.247 2.348 2.194 2.267 40,477 +0.05(+2.11%)
Jun 24, 2009 2.354 2.381 2.220 2.220 9,036 -0.09(-3.77%)
Jun 23, 2009 2.281 2.348 2.267 2.307 60,494 +0.09(+3.92%)
Jun 22, 2009 2.341 2.354 2.220 2.220 10,584 -0.17(-7.26%)
Jun 19, 2009 2.468 2.475 2.341 2.394 36,981 -0.17(-6.53%)
Jun 18, 2009 2.421 2.562 2.382 2.562 9,889 +0.17(+6.98%)
Jun 17, 2009 2.402 2.407 2.394 2.394 4,811 -0.01(-0.56%)
Jun 16, 2009 2.388 2.435 2.388 2.408 15,510 +0.03(+1.12%)
Jun 15, 2009 2.408 2.432 2.374 2.381 35,706 -0.03(-1.11%)
Jun 12, 2009 2.441 2.441 2.408 2.408 12,812 -0.09(-3.49%)
Jun 11, 2009 2.608 2.628 2.354 2.495 147,034 -0.12(-4.60%)
Jun 10, 2009 2.709 2.715 2.595 2.615 58,691 -0.09(-3.46%)
Jun 09, 2009 2.695 2.709 2.649 2.709 18,827 +0.03(+1.00%)
Jun 08, 2009 2.575 2.682 2.488 2.682 36,634 +0.07(+2.82%)
Jun 05, 2009 2.635 2.660 2.588 2.608 15,397 -0.06(-2.26%)
Jun 04, 2009 2.548 2.669 2.548 2.669 29,828 +0.05(+2.05%)
Jun 03, 2009 2.649 2.649 2.562 2.615 16,212 +0.01(+0.51%)
Jun 02, 2009 2.642 2.675 2.528 2.602 121,477 +0.01(+0.26%)
Jun 01, 2009 2.608 2.635 2.555 2.595 51,885 -0.04(-1.52%)
May 29, 2009 2.575 2.669 2.508 2.635 36,580 +0.07(+2.87%)
May 28, 2009 2.615 2.675 2.475 2.562 27,158 -0.05(-1.79%)
May 27, 2009 2.669 2.742 2.608 2.608 52,571 -0.02(-0.76%)
May 26, 2009 2.635 2.756 2.595 2.628 25,778 +0.07(+2.61%)
May 22, 2009 2.575 2.776 2.468 2.562 39,609 +0.07(+2.96%)
May 21, 2009 2.542 2.615 2.488 2.488 16,159 -0.05(-2.11%)
May 20, 2009 2.555 2.588 2.535 2.542 22,568 +0.00(+0.01%)
May 19, 2009 2.508 2.542 2.414 2.541 43,703 +0.04(+1.59%)
May 18, 2009 2.408 2.595 2.408 2.501 9,177 +0.10(+4.18%)
May 15, 2009 2.575 2.587 2.341 2.401 21,784 -0.15(-6.02%)
May 14, 2009 2.588 2.602 2.476 2.555 10,449 -0.08(-3.05%)
May 13, 2009 2.428 2.636 2.354 2.635 76,985 +0.25(+10.36%)
May 12, 2009 2.501 2.809 2.341 2.388 92,812 -0.17(-6.54%)
May 11, 2009 2.608 2.626 2.535 2.555 19,097 +0.00(+0.00%)
May 08, 2009 2.582 2.582 2.448 2.555 29,382 +0.03(+1.33%)
May 07, 2009 2.622 2.669 2.488 2.521 46,211 -0.02(-0.79%)
May 06, 2009 2.582 2.669 2.542 2.542 26,969 +0.01(+0.26%)
May 05, 2009 2.535 2.628 2.515 2.535 8,537 -0.01(-0.26%)
May 04, 2009 2.608 2.673 2.508 2.542 57,858 -0.01(-0.26%)
May 01, 2009 2.468 2.635 2.401 2.548 23,499 +0.14(+5.83%)
Apr 30, 2009 2.421 2.481 2.401 2.408 23,607 -0.07(-2.70%)
Apr 29, 2009 2.528 2.682 2.374 2.475 26,778 -0.09(-3.39%)
Apr 28, 2009 2.582 2.702 2.542 2.562 98,010 +0.00(+0.19%)
Apr 27, 2009 2.562 2.675 2.557 2.557 46,285 -0.01(-0.45%)
Apr 24, 2009 2.528 2.649 2.341 2.568 55,394 +0.09(+3.51%)
Apr 23, 2009 2.374 2.608 2.334 2.481 60,282 +0.15(+6.61%)
Apr 22, 2009 2.354 2.401 2.321 2.328 28,807 -0.03(-1.14%)
Apr 21, 2009 2.348 2.388 2.307 2.354 79,067 -0.04(-1.68%)
Apr 20, 2009 2.408 2.414 2.307 2.394 24,538 +0.05(+1.99%)
Apr 17, 2009 2.341 2.374 2.321 2.348 19,108 -0.02(-0.85%)
Apr 16, 2009 2.341 2.588 2.314 2.368 30,613 -0.01(-0.36%)
Apr 15, 2009 2.441 2.455 2.374 2.376 30,647 -0.04(-1.58%)
Apr 14, 2009 2.468 2.468 2.408 2.414 40,314 -0.09(-3.48%)
Apr 13, 2009 2.381 2.649 2.374 2.501 218,202 +0.16(+6.86%)
Apr 09, 2009 2.535 2.535 2.207 2.341 169,856 -0.33(-12.50%)
Apr 08, 2009 2.662 2.729 2.495 2.675 44,484 +0.01(+0.50%)
Apr 07, 2009 2.605 2.662 2.595 2.662 13,336 -0.00(-0.00%)
Apr 06, 2009 2.662 2.715 2.642 2.662 20,579 -0.01(-0.50%)
Apr 03, 2009 2.689 2.709 2.548 2.675 17,394 -0.02(-0.74%)
Apr 02, 2009 2.475 2.816 2.448 2.695 93,516 +0.25(+10.41%)
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.