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

Richardson Electrncs (NQ: RELL )

11.83 -0.20 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Feb 28, 2014 7.885 7.999 7.799 7.849 29,396 -0.01(-0.09%)
Feb 27, 2014 7.856 7.870 7.799 7.856 16,395 +0.00(+0.00%)
Feb 26, 2014 7.906 7.935 7.835 7.856 18,882 -0.01(-0.18%)
Feb 25, 2014 7.878 7.970 7.863 7.870 22,972 +0.02(+0.27%)
Feb 24, 2014 7.906 7.906 7.828 7.849 31,015 -0.01(-0.09%)
Feb 21, 2014 8.013 8.028 7.828 7.856 35,232 -0.11(-1.43%)
Feb 20, 2014 8.078 8.078 7.899 7.970 12,700 +0.06(+0.81%)
Feb 19, 2014 8.171 8.256 7.878 7.906 22,343 -0.24(-2.98%)
Feb 18, 2014 8.125 8.163 8.120 8.149 8,097 +0.07(+0.88%)
Feb 14, 2014 8.078 8.078 8.078 8.078 8,961 +0.03(+0.35%)
Feb 13, 2014 7.970 8.049 7.970 8.049 26,057 +0.07(+0.90%)
Feb 12, 2014 8.170 8.170 7.963 7.978 11,851 -0.16(-1.93%)
Feb 11, 2014 8.028 8.193 8.028 8.135 20,534 +0.08(+0.98%)
Feb 10, 2014 7.942 8.063 7.885 8.056 28,798 +0.09(+1.08%)
Feb 07, 2014 7.928 7.999 7.870 7.970 21,870 +0.02(+0.27%)
Feb 06, 2014 7.920 8.006 7.920 7.949 31,149 +0.09(+1.18%)
Feb 05, 2014 7.899 7.935 7.849 7.856 24,022 -0.06(-0.81%)
Feb 04, 2014 8.063 8.063 7.842 7.920 37,157 -0.12(-1.50%)
Feb 03, 2014 8.219 8.219 7.963 8.041 52,009 -0.15(-1.82%)
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%)
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.