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

Richardson Electrncs (NQ: RELL )

12.03 UNCHANGED
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 (%)
Jul 31, 2009 2.506 2.513 2.307 2.466 83,221 +0.01(+0.27%)
Jul 30, 2009 2.506 2.519 2.460 2.460 12,135 +0.03(+1.09%)
Jul 29, 2009 2.407 2.519 2.407 2.433 27,526 +0.05(+1.94%)
Jul 28, 2009 2.287 2.460 2.267 2.387 11,615 -0.02(-0.83%)
Jul 27, 2009 2.261 2.440 2.261 2.407 24,772 -0.08(-3.20%)
Jul 24, 2009 2.480 2.519 2.145 2.486 43,303 +0.00(+0.00%)
Jul 23, 2009 2.320 2.586 2.254 2.486 187,748 +0.19(+8.38%)
Jul 22, 2009 2.320 2.407 2.188 2.294 28,326 +0.00(+0.00%)
Jul 21, 2009 2.301 2.446 2.235 2.294 90,932 +0.06(+2.67%)
Jul 20, 2009 2.321 2.486 2.194 2.234 17,092 -0.03(-1.46%)
Jul 17, 2009 2.420 2.427 2.241 2.267 15,495 -0.19(-7.82%)
Jul 16, 2009 2.148 2.460 2.148 2.460 58,200 +0.27(+12.42%)
Jul 15, 2009 2.135 2.196 2.099 2.188 58,148 +0.13(+6.45%)
Jul 14, 2009 2.069 2.088 2.022 2.055 28,765 +0.05(+2.65%)
Jul 13, 2009 1.989 2.061 1.976 2.002 71,118 +0.05(+2.37%)
Jul 10, 2009 1.989 2.049 1.890 1.956 23,673 +0.07(+3.87%)
Jul 09, 2009 2.022 2.095 1.883 1.883 119,302 -0.17(-8.39%)
Jul 08, 2009 2.075 2.168 2.055 2.055 28,798 -0.02(-0.96%)
Jul 07, 2009 2.188 2.188 2.075 2.075 41,240 -0.18(-7.94%)
Jul 06, 2009 2.248 2.254 2.165 2.254 16,442 +0.07(+3.03%)
Jul 02, 2009 2.221 2.221 2.188 2.188 11,861 -0.03(-1.49%)
Jul 01, 2009 2.221 2.253 2.188 2.221 21,911 +0.05(+2.45%)
Jun 30, 2009 2.221 2.234 2.161 2.168 35,600 -0.07(-2.97%)
Jun 29, 2009 2.267 2.267 2.221 2.234 9,411 +0.01(+0.60%)
Jun 26, 2009 2.214 2.228 2.155 2.221 23,686 -0.03(-1.18%)
Jun 25, 2009 2.228 2.327 2.175 2.248 40,833 +0.05(+2.11%)
Jun 24, 2009 2.334 2.360 2.201 2.201 9,116 -0.09(-3.77%)
Jun 23, 2009 2.261 2.327 2.248 2.287 61,026 +0.09(+3.92%)
Jun 22, 2009 2.320 2.334 2.201 2.201 10,677 -0.17(-7.26%)
Jun 19, 2009 2.446 2.453 2.320 2.373 37,306 -0.17(-6.53%)
Jun 18, 2009 2.400 2.539 2.361 2.539 9,976 +0.17(+6.98%)
Jun 17, 2009 2.381 2.386 2.373 2.373 4,853 -0.01(-0.56%)
Jun 16, 2009 2.367 2.413 2.367 2.387 15,647 +0.03(+1.12%)
Jun 15, 2009 2.387 2.411 2.354 2.360 36,020 -0.03(-1.11%)
Jun 12, 2009 2.420 2.420 2.387 2.387 12,924 -0.09(-3.49%)
Jun 11, 2009 2.586 2.606 2.334 2.473 148,328 -0.12(-4.60%)
Jun 10, 2009 2.685 2.692 2.572 2.592 59,207 -0.09(-3.46%)
Jun 09, 2009 2.672 2.685 2.625 2.685 18,992 +0.03(+1.00%)
Jun 08, 2009 2.553 2.659 2.466 2.659 36,956 +0.07(+2.82%)
Jun 05, 2009 2.612 2.637 2.566 2.586 15,532 -0.06(-2.26%)
Jun 04, 2009 2.526 2.645 2.526 2.645 30,091 +0.05(+2.05%)
Jun 03, 2009 2.625 2.625 2.539 2.592 16,354 +0.01(+0.51%)
Jun 02, 2009 2.619 2.652 2.506 2.579 122,546 +0.01(+0.26%)
Jun 01, 2009 2.586 2.612 2.533 2.572 52,341 -0.04(-1.52%)
May 29, 2009 2.553 2.645 2.486 2.612 36,902 +0.07(+2.87%)
May 28, 2009 2.592 2.652 2.453 2.539 27,397 -0.05(-1.79%)
May 27, 2009 2.645 2.718 2.586 2.586 53,034 -0.02(-0.76%)
May 26, 2009 2.612 2.732 2.572 2.606 26,004 +0.07(+2.61%)
May 22, 2009 2.553 2.751 2.446 2.539 39,958 +0.07(+2.96%)
May 21, 2009 2.519 2.592 2.466 2.466 16,301 -0.05(-2.10%)
May 20, 2009 2.533 2.566 2.513 2.519 22,766 +0.00(+0.01%)
May 19, 2009 2.486 2.519 2.393 2.519 44,088 +0.04(+1.59%)
May 18, 2009 2.387 2.572 2.387 2.480 9,258 +0.10(+4.18%)
May 15, 2009 2.553 2.564 2.320 2.380 21,976 -0.15(-6.02%)
May 14, 2009 2.566 2.579 2.454 2.533 10,541 -0.08(-3.05%)
May 13, 2009 2.407 2.613 2.334 2.612 77,663 +0.25(+10.36%)
May 12, 2009 2.480 2.785 2.320 2.367 93,629 -0.17(-6.54%)
May 11, 2009 2.586 2.603 2.513 2.533 19,265 +0.00(+0.00%)
May 08, 2009 2.559 2.559 2.427 2.533 29,641 +0.03(+1.33%)
May 07, 2009 2.599 2.645 2.466 2.499 46,617 -0.02(-0.79%)
May 06, 2009 2.559 2.645 2.519 2.519 27,207 +0.02(+0.80%)
May 05, 2009 2.499 2.592 2.480 2.499 8,658 -0.01(-0.26%)
May 04, 2009 2.572 2.635 2.473 2.506 58,677 -0.01(-0.26%)
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.