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

Richardson Electrncs (NQ: RELL )

12.16 +0.33 (+2.79%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 24, 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 (%)
Jan 31, 2014 8.233 8.382 8.055 8.190 70,289 -0.13(-1.62%)
Jan 30, 2014 8.304 8.404 8.276 8.325 20,270 +0.07(+0.86%)
Jan 29, 2014 8.467 8.524 8.169 8.254 32,820 -0.27(-3.17%)
Jan 28, 2014 8.560 8.560 8.524 8.524 27,885 -0.01(-0.17%)
Jan 27, 2014 8.531 8.567 8.496 8.539 13,231 +0.01(+0.17%)
Jan 24, 2014 8.524 8.539 8.524 8.524 21,891 -0.05(-0.58%)
Jan 23, 2014 8.553 8.595 8.531 8.574 12,786 +0.01(+0.17%)
Jan 22, 2014 8.588 8.631 8.553 8.560 20,506 -0.05(-0.58%)
Jan 21, 2014 8.624 8.631 8.524 8.610 9,132 +0.05(+0.58%)
Jan 17, 2014 8.595 8.560 8.560 8.560 18,722 -0.04(-0.41%)
Jan 16, 2014 8.482 8.595 8.482 8.595 47,780 +0.13(+1.51%)
Jan 15, 2014 8.560 8.560 8.460 8.467 20,699 -0.09(-1.08%)
Jan 14, 2014 8.524 8.560 8.497 8.560 31,807 +0.04(+0.42%)
Jan 13, 2014 8.453 8.659 8.453 8.524 52,224 +0.11(+1.27%)
Jan 10, 2014 8.453 8.453 8.418 8.418 14,425 -0.01(-0.17%)
Jan 09, 2014 8.716 8.716 8.404 8.432 23,032 +0.04(+0.51%)
Jan 08, 2014 8.155 8.396 8.155 8.389 61,645 +0.18(+2.16%)
Jan 07, 2014 8.148 8.226 8.126 8.212 70,033 +0.06(+0.70%)
Jan 06, 2014 8.183 8.205 8.098 8.155 34,779 -0.03(-0.35%)
Jan 03, 2014 8.126 8.198 8.119 8.183 19,877 +0.05(+0.61%)
Jan 02, 2014 8.063 8.155 8.063 8.134 75,932 +0.06(+0.79%)
Dec 31, 2013 8.013 8.070 8.070 8.070 81,789 +0.04(+0.53%)
Dec 30, 2013 8.034 8.063 7.892 8.027 37,486 -0.03(-0.35%)
Dec 27, 2013 7.992 8.063 7.956 8.055 25,843 +0.09(+1.16%)
Dec 26, 2013 7.984 7.984 7.857 7.963 14,444 -0.02(-0.27%)
Dec 24, 2013 7.963 7.992 7.935 7.984 11,328 +0.00(+0.00%)
Dec 23, 2013 7.793 7.992 7.757 7.984 18,145 +0.23(+3.02%)
Dec 20, 2013 7.871 7.963 7.746 7.750 114,310 -0.09(-1.09%)
Dec 19, 2013 7.928 7.945 7.828 7.835 24,199 -0.14(-1.78%)
Dec 18, 2013 7.828 8.013 7.821 7.977 22,895 +0.13(+1.63%)
Dec 17, 2013 7.828 7.885 7.807 7.849 26,792 +0.04(+0.45%)
Dec 16, 2013 7.857 7.857 7.714 7.814 25,729 +0.00(+0.00%)
Dec 13, 2013 7.793 7.892 7.793 7.814 42,851 +0.06(+0.73%)
Dec 12, 2013 7.786 7.814 7.714 7.757 24,444 -0.06(-0.73%)
Dec 11, 2013 7.750 7.913 7.736 7.814 78,975 +0.11(+1.38%)
Dec 10, 2013 7.778 7.842 7.693 7.707 20,686 -0.12(-1.54%)
Dec 09, 2013 7.949 7.949 7.793 7.828 13,068 -0.12(-1.52%)
Dec 06, 2013 7.956 7.970 7.899 7.949 0 +0.04(+0.45%)
Dec 05, 2013 7.913 7.943 7.849 7.913 0 -0.04(-0.45%)
Dec 04, 2013 7.771 7.974 7.714 7.949 0 +0.17(+2.19%)
Dec 03, 2013 7.800 7.849 7.757 7.778 0 -0.05(-0.64%)
Dec 02, 2013 7.977 7.984 7.800 7.828 0 -0.15(-1.87%)
Nov 29, 2013 8.034 8.034 7.949 7.977 0 -0.01(-0.18%)
Nov 27, 2013 7.956 8.063 7.928 7.992 0 +0.01(+0.18%)
Nov 26, 2013 7.970 8.013 7.956 7.977 0 -0.01(-0.09%)
Nov 25, 2013 8.077 8.077 7.928 7.984 15,145 -0.08(-0.97%)
Nov 22, 2013 8.020 8.077 7.920 8.063 0 +0.02(+0.27%)
Nov 21, 2013 8.006 8.041 7.970 8.041 27,691 +0.06(+0.71%)
Nov 20, 2013 8.055 8.055 7.942 7.984 0 -0.06(-0.79%)
Nov 19, 2013 7.992 8.055 7.953 8.048 82,593 +0.06(+0.71%)
Nov 18, 2013 8.098 8.098 7.949 7.992 0 -0.11(-1.32%)
Nov 15, 2013 7.970 8.119 7.970 8.098 0 +0.11(+1.42%)
Nov 14, 2013 8.077 8.077 7.977 7.984 0 -0.07(-0.88%)
Nov 13, 2013 7.999 8.098 7.992 8.055 0 +0.03(+0.35%)
Nov 12, 2013 8.141 8.141 8.027 8.027 0 -0.01(-0.09%)
Nov 11, 2013 8.055 8.126 7.963 8.034 0 -0.06(-0.70%)
Nov 08, 2013 7.899 8.155 7.899 8.091 0 +0.18(+2.24%)
Nov 07, 2013 7.956 8.020 7.835 7.913 42,391 -0.03(-0.36%)
Nov 06, 2013 7.906 7.999 7.842 7.942 153,104 +0.06(+0.81%)
Nov 05, 2013 7.998 7.998 7.843 7.878 0 -0.06(-0.80%)
Nov 04, 2013 7.984 7.984 7.850 7.941 23,531 -0.05(-0.62%)
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.