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 (%)
Dec 31, 2012 7.764 7.889 7.750 7.875 17,489 +0.09(+1.16%)
Dec 28, 2012 7.729 7.799 7.708 7.785 20,407 +0.03(+0.36%)
Dec 27, 2012 7.799 7.854 7.708 7.757 28,257 -0.06(-0.71%)
Dec 26, 2012 8.000 8.000 7.729 7.813 25,695 -0.02(-0.27%)
Dec 24, 2012 7.868 7.868 7.764 7.833 3,774 -0.06(-0.71%)
Dec 21, 2012 7.889 7.917 7.778 7.889 118,555 +0.01(+0.09%)
Dec 20, 2012 7.903 7.903 7.840 7.882 27,023 -0.01(-0.18%)
Dec 19, 2012 7.875 7.931 7.840 7.896 27,732 +0.03(+0.35%)
Dec 18, 2012 7.840 7.875 7.778 7.868 34,354 +0.05(+0.62%)
Dec 17, 2012 7.667 7.826 7.667 7.819 54,754 -0.01(-0.18%)
Dec 14, 2012 7.757 7.882 7.708 7.833 33,828 +0.04(+0.54%)
Dec 13, 2012 7.840 7.875 7.743 7.792 22,076 -0.02(-0.27%)
Dec 12, 2012 7.736 7.875 7.736 7.813 29,166 -0.01(-0.09%)
Dec 11, 2012 7.771 7.826 7.736 7.819 28,029 +0.10(+1.35%)
Dec 10, 2012 7.687 7.722 7.673 7.715 10,681 +0.01(+0.18%)
Dec 07, 2012 7.826 7.826 7.666 7.701 13,910 -0.08(-1.07%)
Dec 06, 2012 7.799 7.806 7.750 7.785 5,775 -0.04(-0.53%)
Dec 05, 2012 7.771 7.833 7.771 7.826 25,623 +0.00(+0.00%)
Dec 04, 2012 7.764 7.945 7.653 7.826 36,272 +0.21(+2.74%)
Nov 30, 2012 7.611 7.646 7.548 7.618 33,220 +0.03(+0.46%)
Nov 29, 2012 7.541 7.604 7.506 7.583 45,730 +0.04(+0.55%)
Nov 28, 2012 7.527 7.583 7.527 7.541 26,591 +0.01(+0.18%)
Nov 27, 2012 7.611 7.611 7.527 7.527 38,004 -0.01(-0.09%)
Nov 26, 2012 7.548 7.590 7.520 7.534 19,528 -0.05(-0.64%)
Nov 23, 2012 7.513 7.604 7.499 7.583 26,437 +0.10(+1.40%)
Nov 21, 2012 7.639 7.639 7.444 7.479 14,493 -0.04(-0.56%)
Nov 20, 2012 7.548 7.555 7.451 7.520 19,327 -0.06(-0.83%)
Nov 19, 2012 7.479 7.583 7.416 7.583 45,437 +0.10(+1.40%)
Nov 16, 2012 7.493 7.548 7.381 7.479 35,028 -0.04(-0.56%)
Nov 15, 2012 7.625 7.721 7.458 7.520 40,966 -0.10(-1.28%)
Nov 14, 2012 7.722 7.750 7.618 7.618 33,151 -0.13(-1.71%)
Nov 13, 2012 7.757 7.792 7.722 7.750 12,031 -0.01(-0.18%)
Nov 12, 2012 7.868 7.868 7.757 7.764 15,287 -0.10(-1.33%)
Nov 09, 2012 7.931 7.973 7.833 7.868 15,121 -0.10(-1.31%)
Nov 08, 2012 7.625 8.157 7.611 7.973 49,745 +0.29(+3.71%)
Nov 07, 2012 7.895 7.936 7.618 7.687 68,186 -0.29(-3.64%)
Nov 06, 2012 8.040 8.075 7.923 7.978 22,425 -0.03(-0.35%)
Nov 05, 2012 7.957 8.075 7.840 8.006 40,062 +0.01(+0.17%)
Nov 02, 2012 8.075 8.109 7.992 7.992 39,472 -0.08(-1.03%)
Nov 01, 2012 8.047 8.130 8.047 8.075 47,386 +0.01(+0.17%)
Oct 31, 2012 8.019 8.123 8.019 8.061 23,096 +0.04(+0.52%)
Oct 26, 2012 8.109 8.019 8.019 8.019 25,002 -0.07(-0.86%)
Oct 25, 2012 8.116 8.116 8.054 8.089 31,558 +0.03(+0.34%)
Oct 24, 2012 8.047 8.096 7.978 8.061 35,301 +0.06(+0.78%)
Oct 23, 2012 8.068 8.151 7.985 7.999 29,763 -0.04(-0.52%)
Oct 19, 2012 8.013 8.172 8.013 8.040 41,398 +0.01(+0.17%)
Oct 18, 2012 8.303 8.338 8.026 8.026 45,143 -0.28(-3.33%)
Oct 17, 2012 7.957 8.317 7.957 8.303 54,815 +0.03(+0.33%)
Oct 16, 2012 8.206 8.338 8.158 8.275 52,553 +0.09(+1.10%)
Oct 15, 2012 8.130 8.194 8.130 8.185 31,571 +0.09(+1.11%)
Oct 12, 2012 8.192 8.192 8.054 8.096 31,925 -0.06(-0.68%)
Oct 11, 2012 8.206 8.282 8.033 8.151 88,662 -0.12(-1.42%)
Oct 10, 2012 8.199 8.310 8.102 8.269 176,628 +0.12(+1.53%)
Oct 09, 2012 8.064 8.234 8.064 8.144 57,964 +0.01(+0.17%)
Oct 08, 2012 8.227 8.372 8.116 8.130 31,883 -0.12(-1.43%)
Oct 05, 2012 8.303 8.414 8.248 8.248 30,238 -0.06(-0.67%)
Oct 04, 2012 8.192 8.317 8.192 8.303 32,179 +0.07(+0.84%)
Oct 03, 2012 8.269 8.303 8.213 8.234 34,911 -0.07(-0.83%)
Oct 02, 2012 8.303 8.407 8.275 8.303 38,452 +0.03(+0.42%)
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.