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

Richardson Electrncs (NQ: RELL )

12.41 +0.34 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 30, 2011 8.456 8.435 8.312 8.394 58,081 -0.06(-0.73%)
Dec 29, 2011 8.469 8.504 8.435 8.456 22,844 +0.04(+0.49%)
Dec 28, 2011 8.510 8.558 8.408 8.415 32,110 -0.10(-1.20%)
Dec 27, 2011 8.551 8.715 8.456 8.517 55,771 -0.05(-0.56%)
Dec 23, 2011 8.463 8.743 8.449 8.565 49,840 +0.12(+1.46%)
Dec 21, 2011 8.401 8.510 8.327 8.442 122,755 +0.08(+0.90%)
Dec 20, 2011 8.360 8.463 8.265 8.367 125,683 +0.14(+1.66%)
Dec 19, 2011 8.387 8.476 8.189 8.230 61,771 -0.12(-1.47%)
Dec 16, 2011 8.244 8.401 8.135 8.353 113,262 +0.13(+1.58%)
Dec 15, 2011 8.510 8.510 8.183 8.224 61,204 -0.18(-2.19%)
Dec 14, 2011 8.162 8.422 8.162 8.408 119,519 +0.20(+2.50%)
Dec 13, 2011 8.504 8.592 8.176 8.203 233,527 -0.26(-3.07%)
Dec 12, 2011 8.401 8.510 8.305 8.463 146,939 -0.12(-1.43%)
Dec 09, 2011 8.217 8.640 8.162 8.586 122,730 +0.40(+4.84%)
Dec 08, 2011 8.326 8.435 8.183 8.189 83,240 -0.18(-2.20%)
Dec 07, 2011 8.408 8.428 8.271 8.374 94,313 -0.03(-0.41%)
Dec 06, 2011 8.155 8.456 8.155 8.408 189,517 +0.14(+1.65%)
Dec 05, 2011 8.435 8.435 8.210 8.271 100,322 -0.08(-0.90%)
Dec 02, 2011 8.251 8.394 8.217 8.346 69,261 +0.15(+1.83%)
Dec 01, 2011 8.422 8.483 8.196 8.196 176,816 -0.25(-2.99%)
Nov 30, 2011 8.674 8.674 8.381 8.449 191,381 -0.01(-0.08%)
Nov 29, 2011 8.333 8.483 8.230 8.456 87,658 +0.09(+1.06%)
Nov 28, 2011 8.319 8.367 8.196 8.367 91,630 +0.21(+2.60%)
Nov 25, 2011 8.107 8.265 8.107 8.155 42,864 +0.03(+0.42%)
Nov 23, 2011 8.435 8.435 7.896 8.121 224,511 -0.35(-4.11%)
Nov 22, 2011 8.531 8.579 8.469 8.469 61,059 -0.08(-0.88%)
Nov 21, 2011 8.640 8.736 8.531 8.545 162,032 -0.20(-2.27%)
Nov 18, 2011 8.770 8.770 8.661 8.743 51,194 -0.03(-0.31%)
Nov 17, 2011 8.845 8.893 8.627 8.770 69,233 +0.07(+0.78%)
Nov 16, 2011 8.681 8.968 8.661 8.702 165,862 -0.04(-0.47%)
Nov 15, 2011 8.743 8.825 8.674 8.743 76,522 +0.00(+0.00%)
Nov 14, 2011 8.804 8.804 8.661 8.743 61,393 -0.06(-0.70%)
Nov 11, 2011 8.777 8.845 8.743 8.804 69,037 +0.09(+1.02%)
Nov 10, 2011 8.948 8.989 8.627 8.715 120,569 -0.13(-1.47%)
Nov 09, 2011 8.961 9.009 8.818 8.845 77,444 -0.27(-3.00%)
Nov 08, 2011 9.166 9.173 8.982 9.118 95,324 -0.01(-0.07%)
Nov 07, 2011 9.091 9.146 8.811 9.125 90,873 +0.04(+0.45%)
Nov 04, 2011 9.009 9.139 9.002 9.084 49,676 -0.01(-0.15%)
Nov 03, 2011 9.002 9.152 8.940 9.098 93,346 +0.16(+1.76%)
Nov 02, 2011 8.784 9.060 8.736 8.941 92,804 +0.25(+2.91%)
Nov 01, 2011 8.600 8.940 8.450 8.688 188,024 -0.15(-1.69%)
Oct 31, 2011 8.912 9.055 8.838 8.838 87,755 -0.17(-1.89%)
Oct 28, 2011 9.062 9.273 9.008 9.008 112,122 -0.10(-1.05%)
Oct 27, 2011 9.123 9.151 9.015 9.103 266,877 +0.12(+1.29%)
Oct 26, 2011 9.035 9.096 8.851 8.987 79,698 +0.06(+0.69%)
Oct 25, 2011 9.083 9.151 8.899 8.926 116,592 -0.18(-2.02%)
Oct 24, 2011 8.933 9.186 8.838 9.110 126,794 +0.18(+2.06%)
Oct 21, 2011 8.926 8.981 8.817 8.926 88,396 +0.07(+0.77%)
Oct 20, 2011 8.824 8.940 8.742 8.858 64,845 +0.01(+0.08%)
Oct 19, 2011 8.790 8.967 8.776 8.851 115,738 -0.13(-1.44%)
Oct 18, 2011 8.851 9.021 8.844 8.981 107,882 +0.14(+1.62%)
Oct 17, 2011 9.130 9.178 8.790 8.838 145,504 -0.36(-3.92%)
Oct 14, 2011 9.287 9.314 9.137 9.198 89,975 -0.02(-0.22%)
Oct 13, 2011 9.178 9.287 9.042 9.219 101,503 +0.05(+0.52%)
Oct 12, 2011 9.266 9.375 9.144 9.171 123,542 -0.05(-0.52%)
Oct 11, 2011 9.219 9.328 9.096 9.219 97,198 -0.05(-0.59%)
Oct 10, 2011 9.409 9.416 9.130 9.273 200,640 -0.02(-0.22%)
Oct 07, 2011 9.008 9.382 8.994 9.293 239,590 +0.30(+3.33%)
Oct 06, 2011 9.049 9.865 8.817 8.994 730,678 -0.56(-5.84%)
Oct 05, 2011 9.586 9.627 9.402 9.552 244,103 +0.19(+2.03%)
Oct 04, 2011 9.055 9.396 9.055 9.362 314,833 +0.24(+2.61%)
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.