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

Richardson Electrncs (NQ: RELL )

12.03 -0.23 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 30, 2012 8.325 8.648 8.216 8.216 87,248 -0.05(-0.66%)
Mar 29, 2012 8.202 8.298 8.202 8.270 37,133 +0.00(+0.00%)
Mar 28, 2012 8.229 8.298 8.216 8.270 58,382 +0.07(+0.84%)
Mar 27, 2012 8.240 8.305 8.168 8.202 25,594 -0.05(-0.58%)
Mar 26, 2012 8.339 8.366 8.174 8.250 75,963 -0.04(-0.50%)
Mar 23, 2012 8.291 8.325 8.195 8.291 61,467 +0.01(+0.08%)
Mar 22, 2012 8.284 8.318 8.264 8.284 36,306 -0.07(-0.82%)
Mar 21, 2012 8.366 8.435 8.346 8.353 26,874 +0.00(+0.00%)
Mar 20, 2012 8.360 8.504 8.332 8.353 34,211 -0.08(-0.98%)
Mar 19, 2012 8.353 8.648 8.332 8.435 60,899 +0.05(+0.65%)
Mar 16, 2012 8.421 8.421 8.353 8.380 57,193 -0.02(-0.24%)
Mar 15, 2012 8.428 8.428 8.312 8.401 25,505 +0.00(+0.00%)
Mar 14, 2012 8.483 8.483 8.319 8.401 29,384 -0.10(-1.21%)
Mar 13, 2012 8.414 8.504 8.373 8.504 26,726 +0.15(+1.81%)
Mar 12, 2012 8.346 8.401 8.264 8.353 35,610 -0.05(-0.65%)
Mar 09, 2012 8.373 8.469 8.366 8.408 42,780 +0.01(+0.08%)
Mar 08, 2012 8.421 8.435 8.236 8.401 40,828 +0.08(+0.91%)
Mar 07, 2012 8.257 8.325 8.216 8.325 45,119 +0.12(+1.42%)
Mar 06, 2012 8.305 8.339 8.202 8.209 157,152 -0.17(-2.05%)
Mar 05, 2012 8.346 8.414 8.332 8.380 56,788 -0.01(-0.16%)
Mar 02, 2012 8.408 8.469 8.394 8.394 66,370 -0.01(-0.08%)
Mar 01, 2012 8.435 8.476 8.401 8.401 71,029 -0.01(-0.08%)
Feb 29, 2012 8.456 8.469 8.373 8.408 110,199 -0.03(-0.41%)
Feb 28, 2012 8.517 8.565 8.394 8.442 25,336 -0.05(-0.65%)
Feb 27, 2012 8.414 8.558 8.387 8.497 30,976 +0.03(+0.32%)
Feb 24, 2012 8.545 8.565 8.449 8.469 28,785 -0.08(-0.88%)
Feb 23, 2012 8.408 8.558 8.394 8.545 70,615 +0.14(+1.71%)
Feb 22, 2012 8.428 8.428 8.346 8.401 21,813 -0.01(-0.08%)
Feb 21, 2012 8.442 8.464 8.202 8.408 30,709 -0.05(-0.65%)
Feb 17, 2012 8.524 8.524 8.394 8.462 24,783 -0.02(-0.24%)
Feb 16, 2012 8.318 8.490 8.318 8.483 20,671 +0.14(+1.64%)
Feb 15, 2012 8.387 8.428 8.325 8.346 39,976 -0.10(-1.14%)
Feb 14, 2012 8.504 8.517 8.312 8.442 25,702 -0.07(-0.81%)
Feb 13, 2012 8.538 8.538 8.456 8.510 46,866 +0.01(+0.16%)
Feb 10, 2012 8.469 8.510 8.469 8.497 68,562 +0.00(+0.00%)
Feb 09, 2012 8.572 8.620 8.497 8.497 26,806 -0.08(-0.96%)
Feb 08, 2012 8.715 8.715 8.538 8.579 32,344 -0.10(-1.10%)
Feb 07, 2012 8.456 8.743 8.428 8.674 45,167 +0.18(+2.09%)
Feb 06, 2012 8.633 8.681 8.360 8.497 193,041 -0.12(-1.43%)
Feb 03, 2012 8.463 8.640 8.394 8.620 69,179 +0.25(+3.02%)
Feb 02, 2012 8.428 8.428 8.230 8.367 147,043 -0.02(-0.24%)
Feb 01, 2012 8.333 8.435 8.204 8.387 103,088 +0.12(+1.40%)
Jan 31, 2012 8.217 8.333 8.169 8.271 58,462 +0.08(+0.92%)
Jan 30, 2012 8.210 8.224 8.135 8.196 76,721 -0.04(-0.50%)
Jan 27, 2012 8.265 8.299 8.204 8.237 50,477 -0.03(-0.41%)
Jan 26, 2012 8.299 8.299 8.142 8.271 69,851 -0.01(-0.16%)
Jan 25, 2012 8.271 8.333 8.196 8.285 73,387 +0.00(+0.00%)
Jan 24, 2012 8.224 8.312 8.179 8.285 33,668 +0.06(+0.75%)
Jan 23, 2012 8.265 8.346 8.135 8.224 59,660 -0.05(-0.58%)
Jan 20, 2012 8.326 8.346 8.230 8.271 41,391 -0.04(-0.49%)
Jan 19, 2012 8.381 8.381 8.278 8.312 89,905 -0.02(-0.25%)
Jan 18, 2012 8.278 8.415 8.265 8.333 147,097 +0.03(+0.41%)
Jan 17, 2012 8.333 8.333 8.189 8.299 118,991 +0.00(+0.00%)
Jan 13, 2012 8.292 8.326 8.094 8.299 149,785 -0.03(-0.33%)
Jan 12, 2012 8.196 8.524 7.882 8.326 346,099 +0.09(+1.08%)
Jan 11, 2012 8.312 8.353 8.155 8.237 185,109 -0.08(-0.90%)
Jan 10, 2012 8.353 8.367 8.271 8.312 151,520 +0.05(+0.66%)
Jan 09, 2012 8.292 8.305 8.200 8.258 110,698 -0.02(-0.25%)
Jan 06, 2012 8.305 8.333 8.271 8.278 91,261 -0.05(-0.66%)
Jan 05, 2012 8.367 8.367 8.292 8.333 46,443 -0.10(-1.13%)
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.