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 (%)
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%)
Nov 01, 2013 8.111 8.175 7.956 7.991 0 -0.15(-1.82%)
Oct 31, 2013 7.871 8.196 7.857 8.139 0 +0.30(+3.78%)
Oct 30, 2013 7.906 7.949 7.843 7.843 31,936 -0.08(-1.07%)
Oct 29, 2013 8.196 8.196 7.906 7.927 0 -0.28(-3.36%)
Oct 28, 2013 8.175 8.231 8.175 8.203 0 +0.06(+0.69%)
Oct 25, 2013 8.132 8.168 7.991 8.146 0 +0.05(+0.61%)
Oct 24, 2013 8.076 8.111 8.047 8.097 15,189 -0.01(-0.17%)
Oct 23, 2013 8.168 8.196 8.083 8.111 0 -0.06(-0.78%)
Oct 22, 2013 8.033 8.259 8.033 8.175 47,418 +0.13(+1.58%)
Oct 21, 2013 8.308 8.344 8.033 8.047 57,548 -0.19(-2.32%)
Oct 18, 2013 8.231 8.266 8.146 8.238 43,059 +0.10(+1.22%)
Oct 17, 2013 8.072 8.199 8.072 8.139 19,919 +0.05(+0.61%)
Oct 16, 2013 8.118 8.215 8.055 8.090 19,909 -0.01(-0.09%)
Oct 15, 2013 8.083 8.202 8.083 8.097 19,891 +0.01(+0.17%)
Oct 14, 2013 8.055 8.160 8.055 8.083 32,329 +0.02(+0.26%)
Oct 11, 2013 7.934 8.175 7.934 8.062 0 +0.09(+1.15%)
Oct 10, 2013 7.949 8.090 7.899 7.970 28,522 +0.14(+1.80%)
Oct 09, 2013 7.871 7.990 7.814 7.828 34,067 -0.04(-0.54%)
Oct 08, 2013 7.941 7.949 7.857 7.871 19,790 -0.01(-0.09%)
Oct 07, 2013 7.793 8.090 7.793 7.878 0 +0.02(+0.27%)
Oct 04, 2013 7.864 7.963 7.857 7.857 0 -0.03(-0.36%)
Oct 03, 2013 7.850 8.012 7.814 7.885 0 +0.01(+0.09%)
Oct 02, 2013 8.005 8.005 7.850 7.878 14,132 -0.20(-2.54%)
Oct 01, 2013 8.055 8.118 7.970 8.083 64,984 +0.05(+0.62%)
Sep 30, 2013 7.934 8.118 7.878 8.033 0 +0.06(+0.80%)
Sep 27, 2013 7.977 8.055 7.970 7.970 0 -0.05(-0.62%)
Sep 26, 2013 7.956 8.040 7.934 8.019 12,316 +0.05(+0.62%)
Sep 25, 2013 8.062 8.097 7.970 7.970 12,898 -0.10(-1.23%)
Sep 24, 2013 8.097 8.132 8.069 8.069 29,606 -0.01(-0.09%)
Sep 23, 2013 8.040 8.125 8.040 8.076 24,690 +0.04(+0.53%)
Sep 20, 2013 8.055 8.153 8.005 8.033 0 -0.01(-0.09%)
Sep 19, 2013 8.083 8.090 8.026 8.040 0 -0.05(-0.61%)
Sep 18, 2013 7.984 8.160 7.984 8.090 0 +0.07(+0.88%)
Sep 17, 2013 8.033 8.069 7.991 8.019 0 +0.04(+0.53%)
Sep 16, 2013 8.090 8.118 7.949 7.977 0 -0.02(-0.27%)
Sep 13, 2013 8.005 8.030 7.970 7.998 0 +0.01(+0.18%)
Sep 12, 2013 8.026 8.029 7.956 7.984 0 -0.07(-0.88%)
Sep 11, 2013 7.998 8.090 7.998 8.055 0 +0.06(+0.71%)
Sep 10, 2013 7.850 7.998 7.850 7.998 17,417 +0.02(+0.27%)
Sep 09, 2013 7.927 7.998 7.913 7.977 0 +0.11(+1.44%)
Sep 06, 2013 8.040 8.097 7.850 7.864 0 -0.14(-1.77%)
Sep 05, 2013 7.949 8.042 7.934 8.005 0 +0.04(+0.44%)
Sep 04, 2013 7.850 8.005 7.850 7.970 0 +0.08(+0.98%)
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.